Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bear -2X Direxion (NY: ERY )

22.72 +0.06 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 512.74 525.33 497.09 515.93 38,424 -0.75(-0.15%)
Aug 29, 2019 526.17 528.14 510.02 516.68 19,673 -22.73(-4.21%)
Aug 28, 2019 552.47 559.89 532.10 539.41 22,904 -24.33(-4.32%)
Aug 27, 2019 542.98 571.34 538.19 563.74 10,837 +10.99(+1.99%)
Aug 26, 2019 541.76 560.45 538.19 552.75 23,481 -8.17(-1.46%)
Aug 23, 2019 528.52 569.28 514.06 560.92 44,726 +51.85(+10.18%)
Aug 22, 2019 496.02 509.74 491.23 509.08 10,527 +7.42(+1.48%)
Aug 21, 2019 497.34 507.39 493.95 501.66 11,001 -10.90(-2.13%)
Aug 20, 2019 503.63 517.34 503.63 512.55 11,077 +14.18(+2.85%)
Aug 19, 2019 512.46 514.38 493.77 498.37 17,154 -35.50(-6.65%)
Aug 16, 2019 548.34 553.60 529.84 533.87 19,504 -23.11(-4.15%)
Aug 15, 2019 547.59 573.70 547.59 556.98 18,247 +9.11(+1.66%)
Aug 14, 2019 520.44 547.96 518.09 547.87 21,351 +59.92(+12.28%)
Aug 13, 2019 507.95 515.46 475.87 487.94 16,508 -14.56(-2.90%)
Aug 12, 2019 490.95 508.80 488.88 502.50 9,653 +16.34(+3.36%)
Aug 09, 2019 465.50 490.95 465.50 486.16 12,839 +17.85(+3.81%)
Aug 08, 2019 503.44 510.30 468.31 468.31 16,850 -45.37(-8.83%)
Aug 07, 2019 526.64 537.72 507.20 513.68 25,277 +11.65(+2.32%)
Aug 06, 2019 494.33 518.00 488.41 502.03 14,883 +1.03(+0.21%)
Aug 05, 2019 485.03 508.33 482.40 501.00 18,124 +42.45(+9.26%)
Aug 02, 2019 436.38 472.54 428.02 458.55 30,098 +16.72(+3.78%)
Aug 01, 2019 426.52 447.74 420.69 441.83 27,712 +28.46(+6.88%)
Jul 31, 2019 403.88 421.26 398.06 413.37 17,736 +6.29(+1.55%)
Jul 30, 2019 427.08 429.33 404.73 407.07 10,743 -15.78(-3.73%)
Jul 29, 2019 417.41 431.31 417.41 422.85 7,689 +5.82(+1.40%)
Jul 26, 2019 409.99 421.82 409.99 417.03 10,018 +6.57(+1.60%)
Jul 25, 2019 392.51 413.27 392.14 410.45 19,450 +13.71(+3.46%)
Jul 24, 2019 402.75 404.26 389.23 396.74 20,011 -5.07(-1.26%)
Jul 23, 2019 404.54 408.58 399.09 401.81 9,143 -2.44(-0.60%)
Jul 22, 2019 405.76 414.40 401.34 404.26 9,923 -5.92(-1.44%)
Jul 19, 2019 414.59 420.53 407.07 410.17 10,380 -6.48(-1.56%)
Jul 18, 2019 421.91 429.33 416.09 416.65 20,303 +0.19(+0.05%)
Jul 17, 2019 401.16 416.56 400.22 416.47 10,922 +14.00(+3.48%)
Jul 16, 2019 387.91 407.00 387.91 402.47 12,236 +12.77(+3.28%)
Jul 15, 2019 376.55 392.23 376.55 389.70 15,894 +10.24(+2.70%)
Jul 12, 2019 383.22 383.22 375.70 379.46 14,170 -4.79(-1.25%)
Jul 11, 2019 383.97 391.01 383.12 384.25 13,549 -0.94(-0.24%)
Jul 10, 2019 394.11 394.11 382.56 385.19 35,320 -16.72(-4.16%)
Jul 09, 2019 404.35 412.50 401.16 401.91 13,984 -1.31(-0.33%)
Jul 08, 2019 406.60 409.42 396.37 403.22 14,164 -0.47(-0.12%)
Jul 05, 2019 408.95 412.77 403.41 403.69 16,640 -1.31(-0.32%)
Jul 03, 2019 409.33 416.27 405.01 405.01 21,527 -7.23(-1.75%)
Jul 02, 2019 395.33 415.72 394.49 412.24 27,327 +20.48(+5.23%)
Jul 01, 2019 378.14 394.49 374.67 391.76 16,514 -2.25(-0.57%)
Jun 28, 2019 403.60 403.88 391.86 394.02 21,719 -13.71(-3.36%)
Jun 27, 2019 396.93 408.76 394.49 407.73 13,452 +9.77(+2.45%)
Jun 26, 2019 404.07 407.64 388.29 397.96 34,592 -19.25(-4.62%)
Jun 25, 2019 408.95 418.25 407.95 417.22 12,852 +9.63(+2.36%)
Jun 24, 2019 396.18 409.08 395.02 407.59 9,413 +11.40(+2.88%)
Jun 21, 2019 403.38 403.38 392.40 396.18 16,591 -10.38(-2.55%)
Jun 20, 2019 413.57 413.57 403.29 406.56 24,990 -28.79(-6.61%)
Jun 19, 2019 431.89 440.77 426.47 435.35 11,903 +3.74(+0.87%)
Jun 18, 2019 443.49 443.49 424.61 431.61 21,891 -19.45(-4.31%)
Jun 17, 2019 465.64 470.32 447.60 451.06 10,483 -11.78(-2.54%)
Jun 14, 2019 451.15 465.36 451.15 462.84 13,767 +10.38(+2.29%)
Jun 13, 2019 453.77 457.60 446.80 452.46 21,451 -17.29(-3.68%)
Jun 12, 2019 461.72 473.59 457.59 469.75 18,193 +19.26(+4.27%)
Jun 11, 2019 441.90 450.78 436.85 450.50 12,231 -2.06(-0.45%)
Jun 10, 2019 451.15 454.48 441.24 452.55 12,722 -4.30(-0.94%)
Jun 07, 2019 459.38 462.28 448.63 456.86 29,973 -6.36(-1.37%)
Jun 06, 2019 486.68 486.68 457.98 463.21 16,746 -25.62(-5.24%)
Jun 05, 2019 474.62 498.55 471.06 488.83 17,406 +15.99(+3.38%)
Jun 04, 2019 486.02 490.04 471.25 472.84 13,473 -25.33(-5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.