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 )

13.30 -0.12 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2011 4.059 4.291 3.920 3.922 7,200,210 -0.35(-8.10%)
Sep 29, 2011 4.310 4.344 4.084 4.268 7,203,106 +0.19(+4.75%)
Sep 28, 2011 4.432 4.523 4.057 4.074 4,604,322 -0.36(-8.05%)
Sep 27, 2011 4.537 4.659 4.357 4.431 8,753,066 +0.12(+2.83%)
Sep 26, 2011 4.220 4.319 4.023 4.309 11,425,297 +0.18(+4.35%)
Sep 23, 2011 3.993 4.165 3.907 4.130 4,308,710 +0.11(+2.71%)
Sep 22, 2011 4.039 4.251 3.858 4.021 8,055,753 -0.33(-7.60%)
Sep 21, 2011 5.196 5.198 4.339 4.351 12,411,170 -0.80(-15.47%)
Sep 20, 2011 5.180 5.369 5.109 5.148 6,662,854 -0.01(-0.27%)
Sep 19, 2011 5.192 5.329 5.130 5.162 7,793,824 -0.38(-6.84%)
Sep 16, 2011 5.397 5.542 5.179 5.541 7,086,653 +0.16(+3.04%)
Sep 15, 2011 5.278 5.385 5.156 5.378 7,962,707 +0.26(+5.02%)
Sep 14, 2011 5.096 5.235 4.839 5.121 7,588,302 +0.08(+1.54%)
Sep 13, 2011 5.069 5.103 4.864 5.043 5,928,763 +0.05(+0.93%)
Sep 12, 2011 4.708 5.004 4.673 4.997 4,804,983 +0.06(+1.27%)
Sep 09, 2011 5.263 5.390 4.809 4.934 7,419,201 -0.52(-9.60%)
Sep 08, 2011 5.483 5.689 5.383 5.458 7,834,461 -0.15(-2.64%)
Sep 07, 2011 5.265 5.616 5.053 5.607 7,772,777 +0.57(+11.40%)
Sep 06, 2011 4.667 5.098 4.593 5.033 7,189,964 -0.03(-0.54%)
Sep 02, 2011 5.182 5.386 5.046 5.060 6,146,247 -0.40(-7.38%)
Sep 01, 2011 5.735 5.835 5.406 5.464 8,525,138 -0.28(-4.86%)
Aug 31, 2011 5.705 5.812 5.500 5.743 7,906,390 +0.18(+3.23%)
Aug 30, 2011 5.477 5.667 5.207 5.563 8,294,264 +0.06(+1.08%)
Aug 29, 2011 5.175 5.521 5.175 5.504 5,974,666 +0.51(+10.17%)
Aug 26, 2011 4.698 5.043 4.401 4.996 9,046,803 +0.19(+3.88%)
Aug 25, 2011 5.235 5.370 4.655 4.809 10,352,181 -0.31(-6.07%)
Aug 24, 2011 4.910 5.152 4.745 5.120 10,678,134 +0.20(+4.06%)
Aug 23, 2011 4.578 4.924 4.497 4.920 12,859,755 +0.36(+7.94%)
Aug 22, 2011 4.870 4.899 4.378 4.558 10,773,907 -0.01(-0.13%)
Aug 19, 2011 4.618 4.946 4.530 4.564 7,626,142 -0.25(-5.17%)
Aug 18, 2011 5.067 5.186 4.653 4.813 8,104,532 -0.76(-13.69%)
Aug 17, 2011 5.630 5.793 5.429 5.576 9,518,152 +0.05(+0.88%)
Aug 16, 2011 5.396 5.645 5.245 5.528 10,002,493 -0.08(-1.42%)
Aug 15, 2011 5.212 5.608 5.151 5.608 10,385,329 +0.58(+11.44%)
Aug 12, 2011 5.263 5.385 4.954 5.032 12,279,422 -0.06(-1.11%)
Aug 11, 2011 4.461 5.307 4.414 5.088 11,421,320 +0.70(+16.00%)
Aug 10, 2011 4.433 5.058 4.262 4.387 13,371,026 -0.37(-7.76%)
Aug 09, 2011 5.001 4.756 3.722 4.756 16,277,453 +1.07(+28.92%)
Aug 08, 2011 4.568 4.714 3.669 3.689 11,624,233 -1.33(-26.51%)
Aug 05, 2011 5.581 5.668 4.793 5.020 83,014,152 -0.36(-6.73%)
Aug 04, 2011 6.151 6.219 5.382 5.382 8,796,281 -0.97(-15.34%)
Aug 03, 2011 6.536 6.554 5.866 6.357 10,281,075 -0.13(-2.02%)
Aug 02, 2011 7.072 7.185 6.488 6.488 7,219,531 -0.69(-9.61%)
Aug 01, 2011 7.733 7.885 7.027 7.177 7,977,278 -0.37(-4.89%)
Jul 29, 2011 7.315 7.590 7.144 7.546 5,127,038 +0.01(+0.17%)
Jul 28, 2011 7.581 7.763 7.320 7.533 4,768,493 +0.02(+0.23%)
Jul 27, 2011 8.112 8.112 7.505 7.516 6,428,221 -0.69(-8.41%)
Jul 26, 2011 8.197 8.315 8.015 8.206 3,464,573 +0.04(+0.52%)
Jul 25, 2011 8.123 8.324 8.046 8.164 3,442,683 -0.25(-3.02%)
Jul 22, 2011 8.448 8.450 8.368 8.418 3,454,555 +0.10(+1.21%)
Jul 21, 2011 8.194 8.423 8.194 8.317 4,621,987 +0.19(+2.28%)
Jul 20, 2011 8.004 8.131 7.872 8.131 3,562,152 +0.21(+2.59%)
Jul 19, 2011 7.694 7.930 7.615 7.926 4,485,984 +0.41(+5.39%)
Jul 18, 2011 7.648 7.670 7.360 7.520 2,440,306 -0.22(-2.81%)
Jul 15, 2011 7.551 7.738 7.411 7.738 2,781,970 +0.31(+4.18%)
Jul 14, 2011 7.766 7.771 7.360 7.428 5,872,545 -0.23(-2.99%)
Jul 13, 2011 7.987 8.032 7.656 7.656 6,316,667 -0.27(-3.36%)
Jul 12, 2011 7.737 8.248 7.732 7.923 5,529,503 +0.13(+1.64%)
Jul 11, 2011 7.934 8.045 7.782 7.795 6,002,230 -0.47(-5.65%)
Jul 08, 2011 8.030 8.281 7.953 8.261 4,613,774 -0.08(-0.98%)
Jul 07, 2011 8.175 8.363 8.158 8.343 7,465,799 +0.30(+3.76%)
Jul 06, 2011 7.767 8.040 7.732 8.040 4,466,623 +0.18(+2.32%)
Jul 05, 2011 7.665 7.898 7.545 7.858 4,981,275 +0.19(+2.42%)
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.