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

Real Estate Bear -3X Direxion (NY: DRV )

23.53 +0.21 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2020 154.16 156.22 146.85 149.38 41,598 -6.09(-3.92%)
Jun 29, 2020 161.29 166.45 154.44 155.47 51,137 -9.66(-5.85%)
Jun 26, 2020 157.54 165.13 155.29 165.13 68,911 +9.19(+5.89%)
Jun 25, 2020 165.23 165.88 155.66 155.94 84,848 -6.00(-3.71%)
Jun 24, 2020 155.10 171.41 153.60 161.94 72,223 +12.85(+8.62%)
Jun 23, 2020 142.35 150.13 140.86 149.10 25,593 +1.59(+1.08%)
Jun 22, 2020 147.50 154.72 146.00 147.50 37,277 +1.50(+1.03%)
Jun 19, 2020 133.44 148.72 133.16 146.00 43,722 +5.72(+4.08%)
Jun 18, 2020 139.25 142.81 138.50 140.28 31,553 +4.50(+3.32%)
Jun 17, 2020 128.94 136.16 128.94 135.78 35,205 +6.38(+4.93%)
Jun 16, 2020 124.72 137.28 122.84 129.41 78,273 -9.47(-6.82%)
Jun 15, 2020 161.01 161.01 136.25 138.88 112,860 -5.63(-3.89%)
Jun 12, 2020 145.35 158.29 143.02 144.50 73,913 -17.72(-10.92%)
Jun 11, 2020 154.72 162.69 148.53 162.23 107,697 +26.26(+19.31%)
Jun 10, 2020 126.50 138.88 126.50 135.97 53,556 +9.85(+7.81%)
Jun 09, 2020 126.22 131.09 124.16 126.12 50,176 +6.00(+5.00%)
Jun 08, 2020 123.40 125.66 120.12 120.12 43,732 -9.66(-7.44%)
Jun 05, 2020 130.25 132.22 122.78 129.78 82,742 -16.88(-11.51%)
Jun 04, 2020 144.78 150.69 144.60 146.66 48,905 +4.13(+2.89%)
Jun 03, 2020 154.72 154.72 140.56 142.53 87,328 -15.66(-9.90%)
Jun 02, 2020 157.44 162.88 156.22 158.19 42,710 -3.28(-2.03%)
Jun 01, 2020 175.82 175.82 158.19 161.48 69,268 -11.92(-6.87%)
May 29, 2020 172.54 176.84 168.98 173.40 39,243 +4.70(+2.79%)
May 28, 2020 167.20 172.73 164.38 168.70 42,433 -2.53(-1.48%)
May 27, 2020 170.57 185.01 168.98 171.23 85,454 -11.07(-6.07%)
May 26, 2020 187.54 188.95 179.57 182.29 76,397 -23.16(-11.27%)
May 22, 2020 216.15 217.27 204.99 205.46 42,699 -8.53(-3.99%)
May 21, 2020 216.80 220.37 209.96 213.99 35,734 -0.75(-0.35%)
May 20, 2020 209.77 219.43 208.64 214.74 32,698 -5.00(-2.27%)
May 19, 2020 211.55 220.27 211.27 219.74 58,121 +8.00(+3.78%)
May 18, 2020 232.09 232.46 206.30 211.74 96,354 -46.51(-18.01%)
May 15, 2020 261.34 270.91 257.21 258.25 56,359 +3.66(+1.44%)
May 14, 2020 268.56 287.04 254.59 254.59 94,857 -3.19(-1.24%)
May 13, 2020 243.81 260.69 241.47 257.78 111,859 +17.82(+7.42%)
May 12, 2020 207.89 240.90 206.77 239.96 71,752 +29.07(+13.78%)
May 11, 2020 210.99 214.08 201.61 210.89 46,160 +8.39(+4.14%)
May 08, 2020 211.83 211.83 200.30 202.50 48,244 -16.36(-7.48%)
May 07, 2020 220.74 223.09 208.64 218.87 48,410 -9.47(-4.15%)
May 06, 2020 215.40 228.81 211.27 228.34 42,494 +11.25(+5.18%)
May 05, 2020 211.36 217.74 206.49 217.08 45,573 -3.00(-1.36%)
May 04, 2020 231.15 234.71 218.77 220.08 82,118 +3.00(+1.38%)
May 01, 2020 213.15 223.05 209.68 217.08 51,347 +20.07(+10.19%)
Apr 30, 2020 197.02 205.08 194.11 197.02 48,001 +7.13(+3.75%)
Apr 29, 2020 188.01 191.76 181.92 189.89 47,581 -8.53(-4.30%)
Apr 28, 2020 193.73 199.27 182.86 198.42 50,906 -5.63(-2.76%)
Apr 27, 2020 222.71 223.09 202.08 204.05 54,398 -23.91(-10.49%)
Apr 24, 2020 227.87 235.98 223.65 227.96 41,568 -2.06(-0.90%)
Apr 23, 2020 221.87 232.71 216.43 230.02 44,658 +4.50(+2.00%)
Apr 22, 2020 222.71 231.06 219.05 225.52 36,217 -10.78(-4.56%)
Apr 21, 2020 246.06 246.06 229.56 236.31 82,461 +11.91(+5.31%)
Apr 20, 2020 212.96 224.40 210.05 224.40 51,231 +22.88(+11.35%)
Apr 17, 2020 203.11 210.66 195.98 201.52 47,700 -20.25(-9.13%)
Apr 16, 2020 214.55 226.74 210.52 221.77 64,300 +7.31(+3.41%)
Apr 15, 2020 215.21 220.83 202.64 214.46 89,249 +21.38(+11.07%)
Apr 14, 2020 195.42 198.33 186.14 193.08 55,301 -16.69(-7.96%)
Apr 13, 2020 191.58 213.43 191.01 209.77 96,637 +22.79(+12.19%)
Apr 09, 2020 214.08 214.08 178.32 186.98 114,074 -38.63(-17.12%)
Apr 08, 2020 270.81 282.07 220.37 225.62 62,823 -56.73(-20.09%)
Apr 07, 2020 259.00 283.38 243.81 282.35 69,717 -9.94(-3.40%)
Apr 06, 2020 339.46 342.27 286.94 292.29 68,029 -81.02(-21.70%)
Apr 03, 2020 364.31 392.98 351.74 373.31 46,239 +15.75(+4.41%)
Apr 02, 2020 416.35 420.48 328.20 357.55 63,466 -6.66(-1.83%)
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.