Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

8.430 +0.440 (+5.51%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 8.021 8.021 7.679 7.679 533,374 -0.26(-3.23%)
Nov 27, 2013 7.791 7.954 7.732 7.936 400,950 +0.21(+2.71%)
Nov 26, 2013 7.816 7.820 7.686 7.726 484,360 -0.09(-1.12%)
Nov 25, 2013 7.940 7.955 7.787 7.814 707,046 -0.12(-1.51%)
Nov 22, 2013 8.127 8.127 7.807 7.934 678,250 -0.10(-1.27%)
Nov 21, 2013 7.981 8.074 7.829 8.035 714,813 +0.18(+2.25%)
Nov 20, 2013 8.168 8.343 7.767 7.858 1,641,583 -0.26(-3.21%)
Nov 19, 2013 8.275 8.332 8.044 8.119 1,032,452 -0.19(-2.30%)
Nov 18, 2013 8.568 8.568 8.290 8.310 836,236 -0.17(-1.99%)
Nov 15, 2013 8.532 8.532 8.341 8.479 569,161 +0.08(+0.92%)
Nov 14, 2013 8.200 8.566 8.200 8.402 1,273,592 +0.36(+4.45%)
Nov 12, 2013 8.137 8.239 7.871 8.044 682,999 -0.11(-1.40%)
Nov 11, 2013 8.135 8.320 8.103 8.158 653,755 +0.02(+0.28%)
Nov 08, 2013 8.452 8.452 7.789 8.135 2,239,845 -0.34(-3.99%)
Nov 07, 2013 8.918 8.918 8.428 8.473 1,090,084 -0.34(-3.81%)
Nov 06, 2013 9.032 9.046 8.776 8.808 317,982 -0.03(-0.35%)
Nov 05, 2013 9.177 9.177 8.794 8.839 842,583 -0.45(-4.88%)
Nov 04, 2013 9.439 9.439 9.055 9.293 284,875 +0.06(+0.66%)
Nov 01, 2013 9.093 9.313 8.941 9.232 294,441 +0.12(+1.37%)
Oct 31, 2013 9.211 9.291 8.929 9.107 685,250 -0.16(-1.76%)
Oct 30, 2013 9.553 9.553 9.142 9.270 807,121 -0.23(-2.40%)
Oct 29, 2013 9.636 9.636 9.346 9.498 901,276 -0.20(-2.08%)
Oct 28, 2013 9.931 9.931 9.431 9.700 1,092,837 -0.19(-1.95%)
Oct 25, 2013 9.520 9.927 9.520 9.893 945,021 +0.35(+3.62%)
Oct 24, 2013 9.602 9.602 9.427 9.547 361,639 +0.01(+0.09%)
Oct 23, 2013 9.360 9.582 9.335 9.539 630,843 +0.05(+0.51%)
Oct 22, 2013 9.354 9.618 9.317 9.490 1,149,141 +0.24(+2.57%)
Oct 21, 2013 9.169 9.413 9.116 9.252 700,046 -0.14(-1.52%)
Oct 18, 2013 9.606 9.608 9.256 9.394 1,264,194 -0.06(-0.62%)
Oct 17, 2013 8.992 9.502 8.717 9.453 1,520,725 +0.41(+4.57%)
Oct 16, 2013 8.747 9.057 8.658 9.040 1,182,013 +0.46(+5.36%)
Oct 15, 2013 8.666 8.772 8.512 8.581 630,612 -0.10(-1.15%)
Oct 14, 2013 8.579 8.693 8.428 8.680 511,411 +0.01(+0.13%)
Oct 11, 2013 8.300 8.680 8.269 8.669 1,032,742 +0.28(+3.30%)
Oct 10, 2013 8.029 8.414 7.985 8.391 1,302,246 +0.58(+7.42%)
Oct 09, 2013 7.840 8.046 7.765 7.812 1,357,337 -0.00(-0.05%)
Oct 08, 2013 8.021 8.131 7.793 7.816 840,189 -0.24(-2.96%)
Oct 07, 2013 7.832 8.158 7.818 8.054 854,469 +0.08(+1.02%)
Oct 04, 2013 8.046 8.144 7.824 7.972 667,077 -0.03(-0.41%)
Oct 03, 2013 8.328 8.379 7.873 8.005 1,663,954 -0.43(-5.13%)
Oct 02, 2013 8.296 8.455 8.160 8.438 625,175 +0.02(+0.29%)
Oct 01, 2013 8.031 8.652 8.005 8.414 1,058,795 +0.11(+1.27%)
Sep 27, 2013 8.351 8.444 8.158 8.308 646,750 -0.11(-1.28%)
Sep 26, 2013 8.294 8.437 8.251 8.416 463,571 +0.15(+1.82%)
Sep 25, 2013 8.214 8.361 8.096 8.265 928,603 +0.07(+0.84%)
Sep 24, 2013 8.402 8.426 8.188 8.196 999,674 -0.20(-2.42%)
Sep 23, 2013 8.481 8.676 8.371 8.400 1,842,375 -0.16(-1.83%)
Sep 20, 2013 8.951 9.030 8.503 8.556 1,412,899 -0.44(-4.88%)
Sep 19, 2013 9.138 9.339 8.981 8.996 1,976,589 -0.05(-0.58%)
Sep 18, 2013 8.182 9.061 7.934 9.049 3,536,738 +0.84(+10.29%)
Sep 17, 2013 8.257 8.402 8.167 8.204 812,292 -0.01(-0.15%)
Sep 16, 2013 8.483 8.530 8.155 8.217 1,699,490 +0.25(+3.11%)
Sep 13, 2013 7.867 8.020 7.861 7.968 554,271 +0.06(+0.80%)
Sep 12, 2013 8.109 8.204 7.863 7.905 976,378 -0.15(-1.87%)
Sep 11, 2013 7.903 8.056 7.856 8.056 1,101,016 +0.16(+2.04%)
Sep 10, 2013 7.956 8.015 7.740 7.895 1,466,313 +0.00(+0.00%)
Sep 09, 2013 7.527 7.895 7.441 7.895 1,789,177 +0.46(+6.13%)
Sep 06, 2013 7.346 7.625 7.323 7.439 2,278,487 +0.35(+4.94%)
Sep 05, 2013 7.334 7.334 7.087 7.090 769,525 -0.23(-3.17%)
Sep 04, 2013 7.181 7.415 7.106 7.321 1,476,498 +0.16(+2.27%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.