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 (%)
Jan 31, 2019 435.06 438.87 423.61 429.85 24,993 -8.10(-1.85%)
Jan 30, 2019 447.06 455.10 433.48 437.94 16,638 -18.61(-4.08%)
Jan 29, 2019 454.51 457.49 447.44 456.56 10,559 -4.65(-1.01%)
Jan 28, 2019 464.09 474.61 459.81 461.21 17,302 +13.96(+3.12%)
Jan 25, 2019 455.35 455.35 438.69 447.25 42,832 -17.03(-3.67%)
Jan 24, 2019 475.26 480.84 451.92 464.28 28,618 -8.47(-1.79%)
Jan 23, 2019 452.65 483.36 451.81 472.75 34,492 +14.52(+3.17%)
Jan 22, 2019 444.37 460.93 441.48 458.23 37,500 +28.57(+6.65%)
Jan 18, 2019 441.48 449.30 429.01 429.66 41,381 -27.27(-5.97%)
Jan 17, 2019 480.94 483.92 450.90 456.93 34,202 -13.12(-2.79%)
Jan 16, 2019 469.86 474.70 458.70 470.05 19,942 +1.95(+0.42%)
Jan 15, 2019 465.30 473.77 455.23 468.10 15,081 -4.75(-1.00%)
Jan 14, 2019 483.26 485.39 467.44 472.84 22,238 +3.16(+0.67%)
Jan 11, 2019 467.16 481.12 464.65 469.68 22,275 +9.31(+2.02%)
Jan 10, 2019 475.73 482.89 459.53 460.37 28,137 -4.37(-0.94%)
Jan 09, 2019 468.10 483.64 460.09 464.75 21,426 -22.99(-4.71%)
Jan 08, 2019 477.49 495.45 475.45 487.73 16,639 -12.66(-2.53%)
Jan 07, 2019 509.79 531.23 488.48 500.39 17,923 -20.57(-3.95%)
Jan 04, 2019 553.25 562.55 517.98 520.95 34,966 -62.16(-10.66%)
Jan 03, 2019 558.27 600.52 557.31 583.12 26,678 +18.98(+3.37%)
Jan 02, 2019 636.39 636.39 554.92 564.13 27,664 -40.67(-6.72%)
Dec 31, 2018 596.71 621.69 587.77 604.80 21,770 -5.40(-0.88%)
Dec 28, 2018 586.93 620.11 580.51 610.20 26,305 +16.01(+2.69%)
Dec 27, 2018 642.58 666.50 594.19 594.19 32,967 -11.96(-1.97%)
Dec 26, 2018 716.73 764.88 605.97 606.15 33,315 -139.62(-18.72%)
Dec 24, 2018 692.33 746.51 679.72 745.77 38,946 +80.06(+12.03%)
Dec 21, 2018 643.35 680.18 614.04 665.71 55,492 +19.94(+3.09%)
Dec 20, 2018 618.21 655.39 590.10 645.76 52,057 +50.28(+8.44%)
Dec 19, 2018 563.48 608.66 532.60 595.48 39,552 +21.24(+3.70%)
Dec 18, 2018 540.38 582.31 533.61 574.24 26,114 +37.66(+7.02%)
Dec 17, 2018 511.43 546.13 499.19 536.57 23,673 +28.76(+5.66%)
Dec 14, 2018 485.09 513.94 477.85 507.82 16,611 +33.58(+7.08%)
Dec 13, 2018 481.84 488.98 465.61 474.23 24,070 -5.29(-1.10%)
Dec 12, 2018 461.62 479.61 451.32 479.52 17,026 -5.38(-1.11%)
Dec 11, 2018 460.97 500.02 460.23 484.90 19,497 -0.56(-0.11%)
Dec 10, 2018 470.99 516.44 467.00 485.46 32,863 +22.64(+4.89%)
Dec 07, 2018 428.22 465.05 409.30 462.82 27,326 +9.09(+2.00%)
Dec 06, 2018 458.46 482.21 453.36 453.73 49,086 +22.73(+5.27%)
Dec 04, 2018 397.70 433.23 392.41 431.00 23,499 +34.14(+8.60%)
Dec 03, 2018 395.29 410.87 388.70 396.87 28,678 -29.22(-6.86%)
Nov 30, 2018 433.32 439.82 421.63 426.09 24,900 +3.99(+0.95%)
Nov 29, 2018 430.08 431.56 412.17 422.10 25,598 -8.41(-1.95%)
Nov 28, 2018 454.57 464.23 430.45 430.51 28,079 -23.32(-5.14%)
Nov 27, 2018 457.26 461.25 445.08 453.82 22,566 +4.55(+1.01%)
Nov 26, 2018 462.36 462.36 441.21 449.28 31,447 -23.66(-5.00%)
Nov 23, 2018 463.84 481.47 459.20 472.94 28,802 +42.12(+9.78%)
Nov 21, 2018 430.82 430.82 430.82 0 -21.43(-4.74%)
Nov 20, 2018 428.22 461.34 424.79 452.25 39,828 +40.82(+9.92%)
Nov 19, 2018 418.39 422.10 406.88 411.43 24,267 +1.67(+0.41%)
Nov 16, 2018 420.98 424.51 406.88 409.76 93,770 -15.31(-3.60%)
Nov 15, 2018 450.86 465.61 424.69 425.07 41,394 -21.71(-4.86%)
Nov 14, 2018 422.56 457.91 417.83 446.77 38,929 +1.58(+0.35%)
Nov 13, 2018 417.46 450.02 412.26 445.20 47,450 +29.78(+7.17%)
Nov 12, 2018 382.67 417.00 378.12 415.42 41,878 +25.05(+6.42%)
Nov 09, 2018 401.50 410.22 382.95 390.37 55,072 +1.58(+0.41%)
Nov 08, 2018 370.24 392.04 361.06 388.79 56,970 +23.56(+6.45%)
Nov 07, 2018 368.76 381.19 361.06 365.23 43,201 -18.18(-4.74%)
Nov 06, 2018 386.85 396.87 380.91 383.41 26,001 -3.90(-1.01%)
Nov 05, 2018 395.19 396.40 384.34 387.31 48,029 -20.13(-4.94%)
Nov 02, 2018 393.71 420.61 383.97 407.44 70,174 +1.11(+0.27%)
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.