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:

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

35.00 -0.63 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 65.91 68.02 63.58 63.78 486,537 -4.03(-5.95%)
Oct 30, 2023 67.47 70.66 66.01 67.81 306,161 -0.65(-0.94%)
Oct 27, 2023 65.39 69.10 65.34 68.46 315,411 +3.28(+5.03%)
Oct 26, 2023 69.40 69.40 63.83 65.18 758,459 -4.49(-6.45%)
Oct 25, 2023 67.42 70.06 66.91 69.67 439,751 +4.00(+6.10%)
Oct 24, 2023 66.65 67.28 64.96 65.67 322,561 -2.01(-2.97%)
Oct 23, 2023 67.54 68.57 65.30 67.67 404,390 +1.40(+2.11%)
Oct 20, 2023 65.13 66.27 63.33 66.27 350,911 +1.09(+1.67%)
Oct 19, 2023 62.13 65.26 60.75 65.19 580,875 +4.60(+7.59%)
Oct 18, 2023 57.89 60.59 57.34 60.59 371,863 +3.72(+6.54%)
Oct 17, 2023 56.93 57.94 54.62 56.87 371,444 +0.90(+1.61%)
Oct 16, 2023 56.77 58.43 55.41 55.97 290,024 -1.53(-2.66%)
Oct 13, 2023 56.74 58.42 56.15 57.49 203,081 -0.07(-0.12%)
Oct 12, 2023 55.66 58.38 55.64 57.56 404,683 +2.22(+4.01%)
Oct 11, 2023 57.74 57.74 55.21 55.34 385,876 -3.49(-5.94%)
Oct 10, 2023 59.65 60.52 57.26 58.83 309,075 -0.68(-1.13%)
Oct 09, 2023 62.65 62.92 58.97 59.51 290,873 -2.45(-3.95%)
Oct 06, 2023 64.00 65.97 60.62 61.96 471,510 -0.60(-0.95%)
Oct 05, 2023 63.62 64.84 62.25 62.55 282,217 -1.21(-1.90%)
Oct 04, 2023 65.19 67.22 63.53 63.77 395,199 -2.11(-3.21%)
Oct 03, 2023 63.62 66.40 62.60 65.88 430,232 +3.47(+5.57%)
Oct 02, 2023 59.37 63.48 59.01 62.41 325,741 +3.44(+5.83%)
Sep 29, 2023 57.59 60.15 56.68 58.97 402,559 -0.88(-1.47%)
Sep 28, 2023 61.22 61.22 59.17 59.85 302,265 -1.62(-2.64%)
Sep 27, 2023 58.98 62.26 58.52 61.48 440,601 +1.43(+2.38%)
Sep 26, 2023 58.14 60.55 57.60 60.05 411,676 +3.06(+5.38%)
Sep 25, 2023 57.65 57.56 56.85 56.98 215,125 +0.33(+0.59%)
Sep 22, 2023 55.42 56.84 54.39 56.65 276,068 +1.19(+2.15%)
Sep 21, 2023 50.95 55.48 50.95 55.46 531,732 +5.30(+10.58%)
Sep 20, 2023 49.42 50.19 48.39 50.15 191,637 -0.23(-0.45%)
Sep 19, 2023 49.48 50.75 49.10 50.38 113,783 +0.91(+1.84%)
Sep 18, 2023 48.09 49.83 48.09 49.47 201,162 +1.12(+2.31%)
Sep 15, 2023 48.22 48.78 47.74 48.35 146,714 +0.75(+1.57%)
Sep 14, 2023 49.17 49.28 47.37 47.60 357,036 -2.84(-5.62%)
Sep 13, 2023 48.76 50.74 48.76 50.44 160,736 +1.55(+3.18%)
Sep 12, 2023 48.76 50.13 48.66 48.88 108,348 +0.04(+0.08%)
Sep 11, 2023 48.86 49.59 48.37 48.85 91,319 -0.11(-0.22%)
Sep 08, 2023 47.64 49.11 47.63 48.95 97,419 +0.98(+2.04%)
Sep 07, 2023 49.02 49.40 47.33 47.97 167,300 -0.96(-1.96%)
Sep 06, 2023 49.08 50.25 48.42 48.93 148,148 +0.19(+0.40%)
Sep 05, 2023 47.61 48.74 47.40 48.74 155,230 +1.38(+2.91%)
Sep 01, 2023 46.29 47.73 46.10 47.36 115,393 +0.13(+0.27%)
Aug 31, 2023 46.11 47.31 45.97 47.23 148,825 +1.13(+2.44%)
Aug 30, 2023 46.50 46.68 45.63 46.11 231,828 -0.38(-0.81%)
Aug 29, 2023 48.02 48.77 46.42 46.49 340,567 -1.64(-3.41%)
Aug 28, 2023 48.45 48.62 47.43 48.13 157,035 -1.12(-2.27%)
Aug 25, 2023 49.57 50.15 48.56 49.24 200,143 -0.45(-0.90%)
Aug 24, 2023 48.81 49.71 46.97 49.69 280,543 +0.68(+1.39%)
Aug 23, 2023 50.49 50.49 48.80 49.01 230,432 -2.23(-4.36%)
Aug 22, 2023 51.29 51.84 50.68 51.24 138,537 -0.32(-0.62%)
Aug 21, 2023 50.68 52.88 50.58 51.56 244,859 +1.27(+2.53%)
Aug 18, 2023 51.91 51.97 49.89 50.29 295,251 -0.44(-0.86%)
Aug 17, 2023 49.58 50.73 48.31 50.73 260,056 +1.22(+2.47%)
Aug 16, 2023 47.71 49.62 47.53 49.51 224,084 +1.74(+3.64%)
Aug 15, 2023 47.28 48.03 46.85 47.77 209,322 +1.51(+3.27%)
Aug 14, 2023 45.64 46.70 45.64 46.25 100,568 +0.71(+1.56%)
Aug 11, 2023 46.47 46.79 45.36 45.55 97,863 -0.28(-0.61%)
Aug 10, 2023 44.91 46.14 44.01 45.83 244,529 +0.59(+1.31%)
Aug 09, 2023 45.58 46.45 44.62 45.23 184,728 -0.29(-0.64%)
Aug 08, 2023 45.84 46.86 45.19 45.53 197,874 +0.56(+1.25%)
Aug 07, 2023 46.44 46.44 44.81 44.96 141,516 -1.55(-3.34%)
Aug 04, 2023 45.87 47.02 44.49 46.52 253,343 +1.22(+2.70%)
Aug 03, 2023 44.66 47.03 44.66 45.29 331,611 +1.93(+4.46%)
Aug 02, 2023 43.69 44.20 43.16 43.36 241,530 +0.50(+1.18%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.