Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Aerospace Defense Bull 3X ETF Direxion (NY: DFEN )

27.37 -0.91 (-3.22%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 28, 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 31, 2020 10.08 10.59 9.456 9.571 719,146 -0.76(-7.34%)
Mar 30, 2020 10.35 10.56 9.417 10.33 1,167,712 -0.35(-3.24%)
Mar 27, 2020 12.00 12.11 10.56 10.67 2,084,858 -2.60(-19.59%)
Mar 26, 2020 10.86 13.39 10.78 13.28 2,877,773 +3.13(+30.84%)
Mar 25, 2020 11.04 11.14 8.304 10.15 2,826,019 +2.38(+30.66%)
Mar 24, 2020 7.315 8.160 6.960 7.766 1,384,442 +1.92(+32.84%)
Mar 23, 2020 6.623 6.766 4.927 5.846 998,814 -0.44(-6.94%)
Mar 20, 2020 7.211 7.808 6.112 6.282 622,867 -0.66(-9.55%)
Mar 19, 2020 6.206 7.145 5.448 6.946 686,799 +0.28(+4.27%)
Mar 18, 2020 7.561 7.618 4.804 6.661 1,174,190 -2.90(-30.33%)
Mar 17, 2020 9.656 10.22 7.239 9.561 599,453 +0.50(+5.54%)
Mar 16, 2020 11.09 11.93 9.002 9.059 555,714 -6.95(-43.40%)
Mar 13, 2020 17.53 17.53 13.34 16.00 420,662 +2.45(+18.10%)
Mar 12, 2020 15.14 17.70 13.53 13.55 495,064 -6.74(-33.20%)
Mar 11, 2020 25.40 26.05 19.55 20.29 339,610 -7.38(-26.67%)
Mar 10, 2020 28.43 28.43 23.85 27.67 176,062 +2.55(+10.14%)
Mar 09, 2020 27.95 28.61 23.78 25.12 207,592 -9.65(-27.75%)
Mar 06, 2020 33.01 35.15 31.75 34.77 190,701 -1.53(-4.20%)
Mar 05, 2020 41.76 41.87 35.53 36.29 394,717 -8.77(-19.47%)
Mar 04, 2020 42.63 45.21 40.83 45.07 109,184 +4.55(+11.23%)
Mar 03, 2020 43.39 45.96 40.06 40.52 147,863 -2.17(-5.08%)
Mar 02, 2020 40.10 42.69 37.40 42.69 176,583 +3.72(+9.56%)
Feb 28, 2020 38.00 39.37 35.62 38.96 304,784 -3.08(-7.32%)
Feb 27, 2020 45.53 46.58 41.17 42.04 136,793 -5.58(-11.72%)
Feb 26, 2020 48.51 51.94 47.38 47.62 159,351 -0.84(-1.74%)
Feb 25, 2020 57.40 57.40 48.04 48.47 167,447 -8.54(-14.98%)
Feb 24, 2020 57.90 58.47 56.31 57.00 89,569 -5.62(-8.97%)
Feb 21, 2020 62.72 62.72 61.00 62.62 20,368 -0.64(-1.02%)
Feb 20, 2020 63.97 64.91 61.41 63.27 48,901 -1.15(-1.78%)
Feb 19, 2020 65.24 65.72 64.27 64.41 60,302 -0.29(-0.45%)
Feb 18, 2020 65.72 65.80 64.27 64.71 32,972 -1.55(-2.34%)
Feb 14, 2020 67.14 67.14 65.62 66.26 33,032 -0.41(-0.62%)
Feb 13, 2020 66.84 67.96 66.67 66.67 20,921 -1.02(-1.50%)
Feb 12, 2020 67.79 67.90 66.46 67.69 44,666 +0.88(+1.31%)
Feb 11, 2020 68.30 68.49 66.51 66.81 42,238 -0.14(-0.20%)
Feb 10, 2020 65.38 67.27 65.23 66.94 59,415 +1.28(+1.95%)
Feb 07, 2020 65.42 66.40 64.88 65.67 58,255 -0.35(-0.53%)
Feb 06, 2020 64.05 66.42 63.34 66.02 111,708 +2.25(+3.52%)
Feb 05, 2020 62.39 63.77 61.14 63.77 85,655 +2.98(+4.89%)
Feb 04, 2020 59.35 60.95 59.35 60.80 30,792 +2.97(+5.13%)
Feb 03, 2020 58.43 59.88 57.80 57.83 23,450 -0.36(-0.62%)
Jan 31, 2020 61.20 61.20 57.52 58.19 60,893 -3.70(-5.97%)
Jan 30, 2020 60.68 61.88 59.51 61.88 38,310 +0.06(+0.09%)
Jan 29, 2020 62.54 63.40 61.18 61.83 37,486 +0.26(+0.42%)
Jan 28, 2020 60.27 62.35 59.56 61.57 27,098 +1.48(+2.46%)
Jan 27, 2020 58.63 61.09 58.25 60.09 48,335 -1.44(-2.34%)
Jan 24, 2020 61.78 62.41 59.55 61.53 67,331 +0.34(+0.56%)
Jan 23, 2020 58.82 61.42 58.82 61.19 36,158 +1.88(+3.16%)
Jan 22, 2020 60.44 60.78 58.74 59.32 56,469 -1.25(-2.07%)
Jan 21, 2020 61.16 62.24 58.51 60.57 98,420 -1.41(-2.28%)
Jan 17, 2020 63.30 63.30 61.79 61.98 50,551 -0.96(-1.52%)
Jan 16, 2020 61.56 63.01 61.56 62.94 61,318 +2.01(+3.30%)
Jan 15, 2020 60.29 61.88 60.29 60.93 41,054 +0.43(+0.70%)
Jan 14, 2020 60.55 61.35 59.46 60.50 59,768 -0.09(-0.14%)
Jan 13, 2020 59.76 60.98 59.65 60.59 47,895 +1.54(+2.60%)
Jan 10, 2020 61.67 61.67 58.87 59.05 108,806 -2.44(-3.96%)
Jan 09, 2020 60.65 62.23 60.44 61.49 62,935 +1.32(+2.19%)
Jan 08, 2020 62.03 62.03 60.07 60.17 123,324 -1.17(-1.92%)
Jan 07, 2020 60.64 62.03 59.29 61.34 93,605 +0.73(+1.20%)
Jan 06, 2020 61.76 61.76 59.47 60.62 126,463 +0.25(+0.41%)
Jan 03, 2020 60.72 60.72 58.20 60.37 173,182 +1.93(+3.31%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.