Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Real Estate Bull 3X Direxion (NY: DRN )

13.11 -0.19 (-1.43%)

Streaming Delayed Price Updated: 11:54 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	3.374	3.419	3.090	3.242	27,833,942	-0.09(-2.64%)
Sep 29, 2009	3.530	3.602	3.294	3.330	24,752,056	+0.01(+0.40%)
Sep 28, 2009	3.186	3.503	3.137	3.317	20,863,792	+0.21(+6.88%)
Sep 25, 2009	3.019	3.214	2.934	3.103	18,999,624	+0.02(+0.67%)
Sep 24, 2009	3.526	3.567	3.023	3.083	28,669,678	-0.37(-10.68%)
Sep 23, 2009	3.922	3.929	3.441	3.451	19,964,936	-0.43(-11.06%)
Sep 22, 2009	3.669	3.898	3.624	3.881	14,814,043	+0.33(+9.21%)
Sep 21, 2009	3.567	3.679	3.471	3.553	12,308,701	-0.18(-4.81%)
Sep 18, 2009	3.778	3.874	3.529	3.733	11,467,887	+0.03(+0.78%)
Sep 17, 2009	3.748	4.147	3.541	3.704	29,129,066	+0.20(+5.59%)
Sep 16, 2009	3.451	3.776	3.406	3.508	16,557,523	+0.16(+4.78%)
Sep 15, 2009	3.262	3.491	3.073	3.348	16,122,496	+0.15(+4.84%)
Sep 14, 2009	2.808	3.206	2.808	3.194	6,556,150	+0.27(+9.23%)
Sep 11, 2009	2.978	3.044	2.831	2.924	7,835,085	-0.05(-1.54%)
Sep 10, 2009	2.817	2.970	2.702	2.969	6,258,673	+0.13(+4.51%)
Sep 09, 2009	2.673	2.850	2.604	2.841	9,067,761	+0.18(+6.61%)
Sep 08, 2009	2.538	2.672	2.482	2.665	8,453,883	+0.26(+10.75%)
Sep 04, 2009	2.344	2.420	2.210	2.407	5,735,332	+0.06(+2.49%)
Sep 03, 2009	2.293	2.348	2.168	2.348	4,247,155	+0.14(+6.10%)
Sep 02, 2009	2.282	2.348	2.212	2.213	7,582,163	-0.14(-5.83%)
Sep 01, 2009	2.740	2.805	2.345	2.350	12,730,794	-0.45(-16.00%)
Aug 31, 2009	2.782	2.863	2.714	2.798	5,926,958	-0.13(-4.38%)
Aug 28, 2009	2.949	2.971	2.791	2.926	10,206,448	+0.05(+1.62%)
Aug 27, 2009	2.782	2.886	2.608	2.879	21,562,376	+0.09(+3.19%)
Aug 26, 2009	2.741	2.791	2.666	2.790	4,698,568	+0.04(+1.55%)
Aug 25, 2009	2.729	2.817	2.660	2.748	7,733,480	+0.10(+3.69%)
Aug 24, 2009	2.794	2.813	2.632	2.650	11,693,673	-0.04(-1.63%)
Aug 21, 2009	2.612	2.854	2.569	2.694	10,008,712	+0.19(+7.44%)
Aug 20, 2009	2.235	2.509	2.224	2.507	5,968,537	+0.28(+12.73%)
Aug 19, 2009	2.168	2.265	2.131	2.224	5,224,091	-0.07(-2.90%)
Aug 18, 2009	2.257	2.363	2.201	2.291	5,488,202	-0.03(-1.25%)
Aug 17, 2009	2.337	2.356	2.177	2.320	6,754,521	-0.32(-12.22%)
Aug 14, 2009	2.621	2.678	2.448	2.643	7,417,436	-0.07(-2.71%)
Aug 13, 2009	2.761	2.795	2.614	2.716	8,440,235	+0.03(+1.26%)
Aug 12, 2009	2.613	2.839	2.600	2.682	14,290,345	+0.06(+2.30%)
Aug 11, 2009	2.798	2.830	2.521	2.622	14,050,078	-0.24(-8.34%)
Aug 10, 2009	3.050	3.061	2.774	2.861	11,298,399	-0.23(-7.45%)
Aug 07, 2009	2.833	3.239	2.710	3.091	11,103,560	+0.45(+17.17%)
Aug 06, 2009	2.826	3.015	2.638	2.638	14,557,709	-0.07(-2.41%)
Aug 05, 2009	2.428	2.738	2.368	2.703	12,776,459	+0.29(+11.93%)
Aug 04, 2009	2.045	2.464	2.003	2.415	5,810,633	+0.34(+16.20%)
Aug 03, 2009	2.106	2.106	1.989	2.078	3,199,520	+0.09(+4.78%)
Jul 31, 2009	1.979	2.031	1.916	1.984	1,825,882	-0.00(-0.06%)
Jul 30, 2009	1.889	2.064	1.871	1.985	1,861,034	+0.19(+10.62%)
Jul 29, 2009	1.809	1.856	1.745	1.794	2,076,940	-0.06(-3.14%)
Jul 28, 2009	1.812	1.879	1.777	1.853	2,487,568	-0.01(-0.73%)
Jul 27, 2009	1.803	1.874	1.749	1.866	3,037,848	+0.08(+4.61%)
Jul 24, 2009	1.715	1.801	1.652	1.784	1,823,304	+0.04(+2.03%)
Jul 23, 2009	1.566	1.799	1.566	1.748	3,158,021	+0.18(+11.65%)
Jul 22, 2009	1.508	1.617	1.501	1.566	1,258,979	+0.01(+0.83%)
Jul 21, 2009	1.575	1.575	1.457	1.553	1,683,214	+0.01(+0.74%)
Jul 20, 2009	1.475	1.553	1.475	1.542	431,495	+0.11(+7.71%)
Jul 17, 2009	1.491	1.491	1.400	1.431	230,189	-0.12(-7.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Real Estate Bull 3X Direxion (NY: DRN )

Historical Prices