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 )

23.00 +0.77 (+3.46%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 1, 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 (%)
Apr 30, 2019 358.42 370.48 357.30 368.51 8,047 +0.47(+0.13%)
Apr 29, 2019 365.80 370.03 362.72 368.05 10,326 +1.78(+0.48%)
Apr 26, 2019 361.60 376.23 361.41 366.27 25,031 +12.62(+3.57%)
Apr 25, 2019 349.54 355.24 345.09 353.65 20,022 +3.74(+1.07%)
Apr 24, 2019 331.59 350.10 331.22 349.91 21,331 +17.95(+5.41%)
Apr 23, 2019 330.56 338.88 328.31 331.96 21,481 +0.19(+0.06%)
Apr 22, 2019 342.99 345.93 330.18 331.77 29,094 -21.50(-6.09%)
Apr 18, 2019 346.08 355.61 343.74 353.27 22,677 +5.52(+1.59%)
Apr 17, 2019 341.96 349.16 338.13 347.76 22,119 +1.12(+0.32%)
Apr 16, 2019 350.28 353.37 344.86 346.64 18,683 -6.73(-1.90%)
Apr 15, 2019 348.69 354.86 345.89 353.37 17,134 +6.64(+1.91%)
Apr 12, 2019 335.98 349.35 334.20 346.73 27,149 -2.71(-0.78%)
Apr 11, 2019 352.06 357.57 342.43 349.44 32,551 +0.19(+0.05%)
Apr 10, 2019 351.59 352.81 345.42 349.25 23,510 -4.77(-1.35%)
Apr 09, 2019 346.82 357.11 345.67 354.02 34,168 +12.53(+3.67%)
Apr 08, 2019 344.11 345.79 336.45 341.50 22,068 -4.77(-1.38%)
Apr 05, 2019 361.97 362.16 344.95 346.26 42,392 -18.98(-5.20%)
Apr 04, 2019 373.65 379.13 364.58 365.24 24,642 -9.07(-2.42%)
Apr 03, 2019 360.94 377.95 358.60 374.31 31,949 +10.94(+3.01%)
Apr 02, 2019 354.30 366.27 352.90 363.37 20,716 +7.76(+2.18%)
Apr 01, 2019 363.84 364.98 354.12 355.61 26,693 -15.14(-4.08%)
Mar 29, 2019 358.32 374.31 355.80 370.76 16,302 +2.06(+0.56%)
Mar 28, 2019 378.24 378.68 367.86 368.70 24,544 -4.11(-1.10%)
Mar 27, 2019 365.52 380.95 361.60 372.81 19,769 +7.57(+2.07%)
Mar 26, 2019 369.17 371.32 357.86 365.24 24,905 -16.08(-4.22%)
Mar 25, 2019 387.96 392.35 379.45 381.32 16,915 -0.56(-0.15%)
Mar 22, 2019 362.53 385.99 361.41 381.88 45,366 +28.70(+8.13%)
Mar 21, 2019 365.62 365.62 351.50 353.18 25,106 -7.95(-2.20%)
Mar 20, 2019 371.78 374.78 351.22 361.13 30,233 -9.82(-2.65%)
Mar 19, 2019 360.75 374.87 356.61 370.94 48,736 +3.45(+0.94%)
Mar 18, 2019 382.11 382.11 365.54 367.50 29,564 -15.73(-4.10%)
Mar 15, 2019 385.83 387.04 380.52 383.22 23,296 +0.37(+0.10%)
Mar 14, 2019 383.22 383.41 376.99 382.85 13,449 -0.93(-0.24%)
Mar 13, 2019 387.50 392.25 383.22 383.78 19,783 -12.38(-3.12%)
Mar 12, 2019 400.25 400.25 389.37 396.16 12,423 -7.35(-1.82%)
Mar 11, 2019 414.12 415.05 400.72 403.51 15,143 -19.91(-4.70%)
Mar 08, 2019 419.33 434.22 419.33 423.43 17,386 +22.80(+5.69%)
Mar 07, 2019 392.44 404.81 391.79 400.63 14,477 +7.82(+1.99%)
Mar 06, 2019 385.08 398.81 385.08 392.81 17,060 +14.24(+3.76%)
Mar 05, 2019 373.64 386.20 373.64 378.57 12,511 +3.72(+0.99%)
Mar 04, 2019 372.34 391.88 370.38 374.85 19,602 -2.14(-0.57%)
Mar 01, 2019 391.79 391.79 376.62 376.99 25,950 -21.78(-5.46%)
Feb 28, 2019 386.67 405.53 386.11 398.76 16,247 +11.82(+3.05%)
Feb 27, 2019 385.46 392.25 374.75 386.95 20,995 -4.28(-1.09%)
Feb 26, 2019 388.34 391.68 381.08 391.23 14,459 +3.81(+0.98%)
Feb 25, 2019 394.30 394.30 383.78 387.41 14,788 -1.95(-0.50%)
Feb 22, 2019 383.97 395.14 380.99 389.37 9,423 -3.26(-0.83%)
Feb 21, 2019 377.73 396.44 376.90 392.62 20,667 +17.59(+4.69%)
Feb 20, 2019 381.36 381.36 369.45 375.03 23,161 -4.10(-1.08%)
Feb 19, 2019 389.55 390.30 375.55 379.13 16,996 -4.19(-1.09%)
Feb 15, 2019 391.23 392.34 382.29 383.32 16,666 -18.89(-4.70%)
Feb 14, 2019 409.93 412.17 393.27 402.21 21,496 -4.28(-1.05%)
Feb 13, 2019 417.00 417.55 396.35 406.49 28,323 -16.10(-3.81%)
Feb 12, 2019 420.45 428.41 415.42 422.59 16,001 -16.19(-3.69%)
Feb 11, 2019 448.09 454.88 436.92 438.78 17,445 -6.14(-1.38%)
Feb 08, 2019 443.81 466.98 439.81 444.92 18,590 +6.24(+1.42%)
Feb 07, 2019 418.96 449.95 415.98 438.69 58,047 +27.36(+6.65%)
Feb 06, 2019 407.33 412.72 405.56 411.33 38,459 +8.65(+2.15%)
Feb 05, 2019 405.28 408.07 400.63 402.67 12,987 -1.58(-0.39%)
Feb 04, 2019 414.12 424.36 403.88 404.25 17,952 -2.42(-0.60%)
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.