Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

10.48 +0.29 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 10.23 10.32 10.05 10.19 1,183,460 -0.07(-0.68%)
Jul 18, 2024 10.33 10.84 10.15 10.26 1,873,223 -0.24(-2.29%)
Jul 17, 2024 10.16 10.68 10.16 10.50 2,575,308 +0.24(+2.34%)
Jul 16, 2024 10.13 10.26 9.920 10.26 1,462,787 +0.31(+3.12%)
Jul 15, 2024 9.920 10.000 9.720 9.950 1,120,164 +0.11(+1.12%)
Jul 12, 2024 9.810 10.01 9.729 9.840 1,840,376 +0.20(+2.07%)
Jul 11, 2024 9.300 9.755 9.280 9.640 2,166,015 +0.74(+8.31%)
Jul 10, 2024 8.840 8.921 8.640 8.900 539,722 +0.16(+1.83%)
Jul 09, 2024 8.740 8.820 8.470 8.740 898,391 +0.02(+0.23%)
Jul 08, 2024 8.670 8.770 8.610 8.720 528,966 +0.04(+0.46%)
Jul 05, 2024 8.640 8.700 8.473 8.680 437,278 +0.09(+1.05%)
Jul 03, 2024 8.690 8.770 8.565 8.590 354,051 -0.04(-0.46%)
Jul 02, 2024 8.500 8.680 8.470 8.630 405,123 +0.12(+1.41%)
Jul 01, 2024 8.700 8.790 8.355 8.510 692,906 -0.27(-3.08%)
Jun 28, 2024 8.740 8.880 8.570 8.780 490,394 +0.19(+2.21%)
Jun 27, 2024 8.430 8.610 8.330 8.590 584,256 +0.25(+3.00%)
Jun 26, 2024 8.250 8.430 8.205 8.340 288,174 -0.06(-0.71%)
Jun 25, 2024 8.730 8.730 8.270 8.400 764,295 -0.35(-4.04%)
Jun 24, 2024 8.585 9.041 8.536 8.754 557,961 +0.16(+1.85%)
Jun 21, 2024 8.625 8.625 8.387 8.595 508,263 +0.06(+0.70%)
Jun 20, 2024 8.556 8.596 8.437 8.536 473,319 -0.07(-0.81%)
Jun 18, 2024 8.516 8.704 8.516 8.605 602,830 +0.11(+1.28%)
Jun 17, 2024 8.506 8.635 8.348 8.496 700,534 -0.15(-1.72%)
Jun 14, 2024 8.536 8.724 8.427 8.645 511,030 +0.01(+0.11%)
Jun 13, 2024 8.615 8.724 8.447 8.635 477,962 +0.12(+1.40%)
Jun 12, 2024 8.833 8.987 8.491 8.516 1,198,344 +0.16(+1.90%)
Jun 11, 2024 8.338 8.466 8.258 8.357 409,804 -0.06(-0.71%)
Jun 10, 2024 8.189 8.506 8.090 8.417 488,048 +0.11(+1.31%)
Jun 07, 2024 8.189 8.360 8.090 8.308 549,633 -0.21(-2.44%)
Jun 06, 2024 8.377 8.534 8.239 8.516 670,234 +0.04(+0.47%)
Jun 05, 2024 8.526 8.536 8.328 8.476 822,536 -0.05(-0.58%)
Jun 04, 2024 8.229 8.615 8.219 8.526 869,704 +0.26(+3.12%)
Jun 03, 2024 8.466 8.466 8.145 8.268 785,167 -0.09(-1.07%)
May 31, 2024 8.070 8.377 7.941 8.357 997,986 +0.44(+5.51%)
May 30, 2024 7.753 7.931 7.713 7.921 752,692 +0.35(+4.58%)
May 29, 2024 7.604 7.634 7.485 7.574 656,023 -0.24(-3.05%)
May 28, 2024 8.110 8.160 7.782 7.812 595,953 -0.14(-1.75%)
May 24, 2024 8.110 8.110 7.931 7.951 669,262 -0.02(-0.25%)
May 23, 2024 8.516 8.516 7.941 7.971 1,294,560 -0.56(-6.51%)
May 22, 2024 8.704 8.783 8.442 8.526 819,419 -0.22(-2.49%)
May 21, 2024 8.714 8.794 8.645 8.744 556,651 +0.00(+0.00%)
May 20, 2024 8.913 8.952 8.729 8.744 538,810 -0.18(-2.00%)
May 17, 2024 8.962 9.000 8.835 8.923 668,769 -0.03(-0.33%)
May 16, 2024 9.051 9.108 8.913 8.952 819,338 -0.05(-0.55%)
May 15, 2024 8.942 9.071 8.882 9.002 1,353,846 +0.46(+5.34%)
May 14, 2024 8.476 8.685 8.437 8.546 1,256,011 +0.17(+2.01%)
May 13, 2024 8.407 8.536 8.248 8.377 1,034,014 +0.07(+0.84%)
May 10, 2024 8.437 8.476 8.238 8.308 892,159 -0.11(-1.30%)
May 09, 2024 8.169 8.432 8.129 8.417 1,465,489 +0.55(+6.93%)
May 08, 2024 7.941 7.951 7.812 7.872 1,131,679 -0.24(-2.93%)
May 07, 2024 7.961 8.146 7.941 8.110 1,281,560 +0.26(+3.28%)
May 06, 2024 8.030 8.050 7.733 7.852 1,159,276 +0.00(+0.00%)
May 03, 2024 8.040 8.179 7.792 7.852 2,063,868 +0.19(+2.46%)
May 02, 2024 7.594 7.694 7.307 7.663 1,773,341 +0.30(+4.04%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.