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 29, 2016 387.71 402.51 386.25 393.53 2,837 +10.19(+2.66%)
Apr 28, 2016 391.83 392.08 375.58 383.34 1,774 +2.67(+0.70%)
Apr 27, 2016 378.73 391.35 377.76 380.67 4,693 +0.84(+0.22%)
Apr 26, 2016 383.10 383.10 373.15 379.83 2,374 -4.72(-1.23%)
Apr 25, 2016 399.11 399.11 384.56 384.56 1,645 -9.70(-2.46%)
Apr 22, 2016 407.85 407.85 392.27 394.26 1,559 -12.62(-3.10%)
Apr 21, 2016 388.19 409.55 385.04 406.88 4,238 +20.62(+5.34%)
Apr 20, 2016 367.57 386.98 367.33 386.25 2,294 +18.20(+4.94%)
Apr 19, 2016 367.57 371.94 365.87 368.06 1,218 -0.97(-0.26%)
Apr 18, 2016 378.00 378.00 368.30 369.03 9,560 -4.85(-1.30%)
Apr 15, 2016 380.92 385.28 371.21 373.88 1,676 -8.74(-2.28%)
Apr 14, 2016 376.79 385.03 376.55 382.61 1,440 +7.04(+1.87%)
Apr 13, 2016 369.03 379.22 368.18 375.58 3,668 +3.88(+1.04%)
Apr 12, 2016 377.52 378.98 368.55 371.70 1,415 -6.99(-1.85%)
Apr 11, 2016 373.64 379.46 371.94 378.68 389 +1.41(+0.37%)
Apr 08, 2016 379.22 379.22 372.92 377.28 1,005 -6.79(-1.77%)
Apr 07, 2016 378.98 388.92 377.28 384.07 1,630 +7.76(+2.06%)
Apr 06, 2016 376.79 384.31 376.06 376.31 2,442 -2.67(-0.70%)
Apr 05, 2016 377.28 381.13 374.37 378.98 3,852 +7.04(+1.89%)
Apr 04, 2016 368.54 374.61 367.21 371.94 3,503 +1.70(+0.46%)
Apr 01, 2016 372.67 377.23 368.54 370.24 5,373 +1.21(+0.33%)
Mar 31, 2016 375.34 377.87 367.57 369.03 1,702 -6.79(-1.81%)
Mar 30, 2016 370.00 376.99 369.51 375.82 2,561 +2.18(+0.58%)
Mar 29, 2016 400.33 400.33 373.64 373.64 1,889 -27.42(-6.84%)
Mar 28, 2016 412.46 412.46 397.90 401.05 1,319 -10.37(-2.52%)
Mar 24, 2016 411.49 411.43 411.43 411.43 1,648 +0.18(+0.04%)
Mar 23, 2016 404.94 412.21 404.81 411.24 1,355 +6.31(+1.56%)
Mar 22, 2016 408.09 411.49 402.75 404.94 2,567 -0.46(-0.11%)
Mar 21, 2016 397.17 407.12 393.05 405.40 4,705 +11.62(+2.95%)
Mar 18, 2016 387.47 393.77 386.50 393.77 2,313 +4.37(+1.12%)
Mar 17, 2016 405.18 408.57 386.74 389.41 2,666 -17.95(-4.41%)
Mar 16, 2016 428.01 428.98 404.79 407.36 2,793 -15.53(-3.67%)
Mar 15, 2016 428.23 429.92 419.74 422.89 1,072 +1.70(+0.40%)
Mar 14, 2016 422.40 428.46 421.19 421.19 1,109 -0.97(-0.23%)
Mar 11, 2016 445.94 445.94 421.43 422.16 2,558 -32.51(-7.15%)
Mar 10, 2016 444.00 466.80 437.45 454.67 3,904 +4.37(+0.97%)
Mar 09, 2016 451.52 452.00 442.06 450.31 2,434 -5.60(-1.23%)
Mar 08, 2016 444.73 458.51 444.27 455.90 3,729 +11.91(+2.68%)
Mar 07, 2016 454.43 454.91 441.09 444.00 1,412 -2.91(-0.65%)
Mar 04, 2016 449.58 456.25 448.85 446.91 1,712 -0.73(-0.16%)
Mar 03, 2016 453.94 459.77 447.15 447.64 2,459 -6.31(-1.39%)
Mar 02, 2016 477.72 477.72 452.73 453.94 2,503 -10.92(-2.35%)
Mar 01, 2016 506.11 506.35 464.86 464.86 3,876 -40.76(-8.06%)
Feb 29, 2016 498.81 509.02 486.46 505.62 3,247 +4.61(+0.92%)
Feb 26, 2016 492.76 501.01 490.10 501.01 2,494 +7.03(+1.42%)
Feb 25, 2016 519.70 519.70 492.81 493.98 2,155 -32.51(-6.18%)
Feb 24, 2016 541.53 541.53 523.82 526.49 2,079 +2.18(+0.42%)
Feb 23, 2016 520.42 525.03 507.32 524.30 1,651 +4.37(+0.84%)
Feb 22, 2016 522.36 523.58 508.77 519.94 3,861 -15.77(-2.94%)
Feb 19, 2016 550.75 552.21 528.67 535.71 1,629 -9.46(-1.74%)
Feb 18, 2016 560.21 565.31 540.80 545.17 1,224 -15.77(-2.81%)
Feb 17, 2016 569.92 570.40 543.96 560.94 1,852 -15.04(-2.61%)
Feb 16, 2016 597.58 603.13 574.04 575.98 2,179 -33.72(-5.53%)
Feb 12, 2016 618.68 609.71 609.71 609.71 3,800 -19.17(-3.05%)
Feb 11, 2016 633.49 645.37 619.90 628.88 3,276 +21.11(+3.47%)
Feb 10, 2016 611.89 613.35 581.08 607.77 2,672 -11.89(-1.92%)
Feb 09, 2016 610.92 631.24 600.51 619.65 5,303 +32.27(+5.49%)
Feb 08, 2016 551.96 610.68 550.60 587.39 9,599 +46.83(+8.66%)
Feb 05, 2016 514.12 542.50 514.12 540.56 4,244 +31.06(+6.10%)
Feb 04, 2016 513.14 524.06 506.42 509.50 830 -2.67(-0.52%)
Feb 03, 2016 517.51 531.83 507.08 512.17 2,133 -11.64(-2.22%)
Feb 02, 2016 514.84 531.05 513.14 523.82 1,119 +15.04(+2.96%)
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.