Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Real Estate Bull 3X Direxion (NY: DRN )

8.180 +0.260 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Mar 28, 2024 9.760 9.910 9.910 9.900 666,152 +0.22(+2.27%)
Mar 27, 2024 9.250 9.690 9.240 9.680 921,011 +0.66(+7.32%)
Mar 26, 2024 9.190 9.202 9.020 9.020 595,917 -0.13(-1.42%)
Mar 25, 2024 9.280 9.375 9.120 9.150 653,596 -0.12(-1.29%)
Mar 22, 2024 9.610 9.663 9.230 9.270 637,181 -0.34(-3.54%)
Mar 21, 2024 9.620 9.760 9.430 9.610 742,794 +0.12(+1.26%)
Mar 20, 2024 9.140 9.565 9.040 9.490 977,858 +0.12(+1.28%)
Mar 19, 2024 9.380 9.480 9.195 9.370 550,312 -0.02(-0.20%)
Mar 18, 2024 9.468 9.558 9.349 9.389 692,962 -0.01(-0.11%)
Mar 15, 2024 9.150 9.444 9.130 9.399 721,219 -0.01(-0.11%)
Mar 14, 2024 9.767 9.767 9.145 9.409 1,259,643 -0.44(-4.45%)
Mar 13, 2024 9.976 10.14 9.737 9.847 626,639 -0.16(-1.59%)
Mar 12, 2024 10.05 10.15 9.767 10.01 813,533 -0.11(-1.08%)
Mar 11, 2024 10.21 10.38 9.961 10.12 564,207 -0.14(-1.36%)
Mar 08, 2024 10.11 10.33 10.09 10.26 681,031 +0.32(+3.21%)
Mar 07, 2024 10.11 10.15 9.761 9.936 496,842 +0.01(+0.10%)
Mar 06, 2024 9.966 10.03 9.777 9.926 614,624 +0.15(+1.53%)
Mar 05, 2024 10.11 10.23 9.648 9.777 833,309 -0.37(-3.63%)
Mar 04, 2024 9.787 10.19 9.548 10.15 779,700 +0.32(+3.24%)
Mar 01, 2024 9.458 9.857 9.130 9.827 676,386 +0.33(+3.46%)
Feb 29, 2024 9.468 9.677 9.409 9.498 998,995 +0.18(+1.92%)
Feb 28, 2024 8.801 9.414 8.791 9.319 742,671 +0.35(+3.88%)
Feb 27, 2024 9.080 9.200 8.871 8.971 1,001,984 +0.03(+0.33%)
Feb 26, 2024 9.249 9.330 8.906 8.941 848,153 -0.33(-3.54%)
Feb 23, 2024 9.259 9.408 9.180 9.269 438,270 +0.03(+0.32%)
Feb 22, 2024 9.289 9.379 9.150 9.239 553,708 +0.06(+0.65%)
Feb 21, 2024 9.010 9.199 8.961 9.180 511,568 +0.19(+2.10%)
Feb 20, 2024 8.911 9.110 8.752 8.991 615,511 -0.02(-0.22%)
Feb 16, 2024 8.961 9.155 8.811 9.010 871,505 -0.29(-3.10%)
Feb 15, 2024 8.861 9.339 8.861 9.299 946,100 +0.59(+6.74%)
Feb 14, 2024 8.642 8.841 8.483 8.712 875,199 +0.18(+2.10%)
Feb 13, 2024 8.523 8.533 8.164 8.533 985,113 -0.50(-5.51%)
Feb 12, 2024 9.150 9.289 8.969 9.030 1,037,522 -0.09(-0.98%)
Feb 09, 2024 9.090 9.128 8.791 9.120 617,345 +0.08(+0.88%)
Feb 08, 2024 8.801 9.107 8.791 9.040 551,383 +0.13(+1.45%)
Feb 07, 2024 9.000 9.052 8.752 8.911 563,040 -0.02(-0.22%)
Feb 06, 2024 8.592 8.961 8.493 8.931 687,570 +0.40(+4.67%)
Feb 05, 2024 8.742 8.762 8.454 8.533 1,127,106 -0.55(-6.03%)
Feb 02, 2024 9.160 9.269 8.602 9.080 2,207,106 -0.38(-4.00%)
Feb 01, 2024 8.911 9.458 8.811 9.458 1,271,813 +0.49(+5.44%)
Jan 31, 2024 9.249 9.518 8.916 8.971 2,146,088 -0.24(-2.59%)
Jan 30, 2024 9.289 9.424 9.130 9.210 765,455 -0.23(-2.43%)
Jan 29, 2024 9.249 9.483 9.180 9.439 1,070,550 +0.17(+1.83%)
Jan 26, 2024 9.439 9.468 9.190 9.269 489,612 -0.12(-1.27%)
Jan 25, 2024 9.319 9.488 9.248 9.389 707,419 +0.36(+3.97%)
Jan 24, 2024 9.638 9.707 9.001 9.030 1,301,671 -0.39(-4.12%)
Jan 23, 2024 9.697 9.767 9.309 9.419 752,402 -0.16(-1.66%)
Jan 22, 2024 9.548 9.877 9.460 9.578 906,338 +0.14(+1.48%)
Jan 19, 2024 9.289 9.538 9.030 9.439 991,705 +0.26(+2.82%)
Jan 18, 2024 9.409 9.468 9.000 9.180 1,020,834 -0.17(-1.81%)
Jan 17, 2024 9.538 9.887 9.060 9.349 1,857,435 -0.58(-5.82%)
Jan 16, 2024 9.956 10.11 9.822 9.926 823,963 -0.17(-1.68%)
Jan 12, 2024 10.18 10.26 9.936 10.10 892,166 +0.22(+2.22%)
Jan 11, 2024 10.03 10.10 9.757 9.877 1,063,550 -0.32(-3.12%)
Jan 10, 2024 10.23 10.32 10.08 10.20 458,258 +0.04(+0.39%)
Jan 09, 2024 10.11 10.29 9.926 10.16 706,378 -0.22(-2.11%)
Jan 08, 2024 9.916 10.39 9.867 10.37 632,502 +0.44(+4.41%)
Jan 05, 2024 9.857 10.22 9.677 9.936 963,083 -0.08(-0.80%)
Jan 04, 2024 10.01 10.24 9.916 10.02 1,167,343 -0.07(-0.69%)
Jan 03, 2024 10.66 10.66 10.05 10.09 1,458,450 -0.78(-7.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.