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

Real Estate Bear -3X ETF Direxion (NY: DRV )

24.40 -1.26 (-4.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 194.45 202.41 191.58 194.45 48,634 +7.03(+3.75%)
Apr 29, 2020 185.56 189.27 179.55 187.42 48,209 -8.42(-4.30%)
Apr 28, 2020 191.21 196.67 180.47 195.84 51,578 -5.55(-2.76%)
Apr 27, 2020 219.81 220.18 199.45 201.39 55,116 -23.60(-10.49%)
Apr 24, 2020 224.90 232.90 220.73 224.99 42,117 -2.04(-0.90%)
Apr 23, 2020 218.97 229.68 213.61 227.03 45,247 +4.44(+2.00%)
Apr 22, 2020 219.81 228.04 216.20 222.59 36,695 -10.64(-4.56%)
Apr 21, 2020 242.85 242.85 226.56 233.23 83,549 +11.75(+5.31%)
Apr 20, 2020 210.18 221.47 207.31 221.47 51,907 +22.58(+11.35%)
Apr 17, 2020 200.47 207.92 193.43 198.89 48,330 -19.99(-9.13%)
Apr 16, 2020 211.76 223.79 207.78 218.88 65,148 +7.22(+3.41%)
Apr 15, 2020 212.40 217.96 200.00 211.66 90,427 +21.10(+11.07%)
Apr 14, 2020 192.88 195.75 183.71 190.56 56,031 -16.47(-7.96%)
Apr 13, 2020 189.08 210.65 188.53 207.04 97,912 +22.49(+12.19%)
Apr 09, 2020 211.29 211.29 175.99 184.55 115,579 -38.13(-17.12%)
Apr 08, 2020 267.29 278.39 217.50 222.68 63,652 -55.99(-20.09%)
Apr 07, 2020 255.63 279.69 240.63 278.67 70,638 -9.81(-3.40%)
Apr 06, 2020 335.03 337.81 283.21 288.48 68,927 -79.96(-21.70%)
Apr 03, 2020 359.56 387.86 347.16 368.44 46,849 +15.55(+4.41%)
Apr 02, 2020 410.93 415.00 323.93 352.90 64,303 -6.57(-1.83%)
Apr 01, 2020 342.16 376.58 340.08 359.47 59,299 +58.68(+19.51%)
Mar 31, 2020 288.57 321.61 286.26 300.79 26,991 +20.55(+7.33%)
Mar 30, 2020 299.96 320.69 277.65 280.24 18,405 -17.03(-5.73%)
Mar 27, 2020 333.18 341.88 277.65 297.27 25,218 -5.00(-1.65%)
Mar 26, 2020 380.75 381.77 298.48 302.27 25,674 -88.57(-22.66%)
Mar 25, 2020 458.31 464.24 311.43 390.84 34,166 -66.17(-14.48%)
Mar 24, 2020 534.11 558.27 453.50 457.02 31,522 -161.04(-26.06%)
Mar 23, 2020 550.36 651.63 550.36 618.05 29,548 +85.95(+16.15%)
Mar 20, 2020 457.07 549.92 421.94 532.11 14,466 +60.08(+12.73%)
Mar 19, 2020 503.95 546.95 437.44 472.03 37,659 -9.72(-2.02%)
Mar 18, 2020 453.96 512.15 402.68 481.75 23,552 +112.18(+30.35%)
Mar 17, 2020 440.29 471.02 348.56 369.57 19,411 -87.97(-19.23%)
Mar 16, 2020 412.22 458.63 369.20 457.53 22,613 +160.10(+53.83%)
Mar 13, 2020 342.78 401.76 296.09 297.44 10,324 -104.23(-25.95%)
Mar 12, 2020 363.33 404.15 339.11 401.67 21,038 +94.94(+30.95%)
Mar 11, 2020 276.83 314.53 276.83 306.73 7,802 +47.33(+18.25%)
Mar 10, 2020 267.02 310.45 259.40 259.40 8,029 -40.36(-13.46%)
Mar 09, 2020 274.08 299.76 274.08 299.76 7,994 +57.84(+23.91%)
Mar 06, 2020 247.29 264.45 241.79 241.92 4,666 +9.25(+3.98%)
Mar 05, 2020 225.65 237.57 224.08 232.67 5,199 +16.65(+7.71%)
Mar 04, 2020 233.54 233.54 215.37 216.02 4,911 -27.70(-11.37%)
Mar 03, 2020 240.97 251.42 225.13 243.72 5,775 +0.64(+0.26%)
Mar 02, 2020 276.37 280.59 243.08 243.08 6,785 -35.73(-12.81%)
Feb 28, 2020 279.95 299.49 272.39 278.80 12,526 +19.86(+7.67%)
Feb 27, 2020 229.59 259.77 228.22 258.94 9,654 +34.49(+15.37%)
Feb 26, 2020 215.37 224.46 210.98 224.46 5,269 +8.71(+4.04%)
Feb 25, 2020 197.03 218.86 197.03 215.74 9,159 +15.65(+7.82%)
Feb 24, 2020 202.26 202.95 195.75 200.10 5,641 +6.67(+3.45%)
Feb 21, 2020 195.65 195.65 192.43 193.42 6,791 -1.22(-0.63%)
Feb 20, 2020 202.44 202.44 194.64 194.64 2,883 -6.79(-3.37%)
Feb 19, 2020 194.64 201.80 194.63 201.43 3,695 +6.89(+3.54%)
Feb 18, 2020 194.37 196.85 192.21 194.54 2,200 +0.81(+0.42%)
Feb 14, 2020 199.23 199.23 193.54 193.73 2,736 -5.77(-2.89%)
Feb 13, 2020 204.55 204.55 198.22 199.50 2,140 -2.95(-1.46%)
Feb 12, 2020 206.11 207.50 200.88 202.45 941 -3.94(-1.91%)
Feb 11, 2020 210.05 210.05 202.26 206.38 2,432 -5.05(-2.39%)
Feb 10, 2020 217.30 217.30 211.43 211.43 1,955 -7.23(-3.31%)
Feb 07, 2020 219.04 220.14 216.75 218.66 1,722 +0.62(+0.29%)
Feb 06, 2020 220.14 220.14 216.42 218.04 1,271 -3.02(-1.37%)
Feb 05, 2020 220.69 221.98 218.49 221.06 1,396 -0.06(-0.03%)
Feb 04, 2020 228.40 228.40 218.40 221.12 2,965 -7.81(-3.41%)
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.