Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Direxion Daily Real Estate Bull 3X Shares (NY: DRN )

10.53 +0.40 (+3.95%)
Streaming Delayed Price Updated: 12:44 PM EST, Feb 5, 2025 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 (%)
Feb 04, 2025 10.02 10.20 9.820 10.13 840,902 -0.01(-0.10%)
Feb 03, 2025 9.850 10.24 9.640 10.14 1,302,745 -0.04(-0.39%)
Jan 31, 2025 10.23 10.49 10.10 10.18 908,567 -0.09(-0.88%)
Jan 30, 2025 10.19 10.49 10.000 10.27 1,028,701 +0.41(+4.16%)
Jan 29, 2025 10.28 10.32 9.740 9.860 964,299 -0.37(-3.62%)
Jan 28, 2025 10.57 10.57 10.13 10.23 923,482 -0.41(-3.85%)
Jan 27, 2025 10.22 10.66 10.21 10.64 1,962,462 +0.31(+3.00%)
Jan 24, 2025 10.12 10.53 10.12 10.33 827,178 +0.08(+0.78%)
Jan 23, 2025 10.09 10.25 9.790 10.25 779,937 +0.25(+2.50%)
Jan 22, 2025 10.43 10.50 9.980 10.00 1,111,737 -0.56(-5.30%)
Jan 21, 2025 10.14 10.60 10.12 10.56 1,930,169 +0.51(+5.07%)
Jan 17, 2025 10.16 10.20 10.01 10.05 1,752,465 +0.02(+0.20%)
Jan 16, 2025 9.520 10.06 9.390 10.03 1,382,017 +0.61(+6.48%)
Jan 15, 2025 9.950 10.06 9.385 9.420 2,459,620 +0.14(+1.51%)
Jan 14, 2025 9.170 9.351 9.090 9.280 829,394 +0.24(+2.65%)
Jan 13, 2025 8.670 9.065 8.640 9.040 1,178,425 +0.32(+3.67%)
Jan 10, 2025 9.010 9.040 8.710 8.720 1,733,564 -0.72(-7.63%)
Jan 08, 2025 9.300 9.445 9.050 9.440 915,694 +0.11(+1.18%)
Jan 07, 2025 9.610 9.770 9.250 9.330 1,515,522 -0.21(-2.20%)
Jan 06, 2025 9.950 10.06 9.506 9.540 1,559,986 -0.41(-4.12%)
Jan 03, 2025 9.600 9.990 9.549 9.950 1,161,518 +0.38(+3.97%)
Jan 02, 2025 9.820 9.940 9.480 9.570 2,286,366 -0.27(-2.74%)
Dec 31, 2024 9.840 0 +0.24(+2.50%)
Dec 30, 2024 9.680 9.690 9.320 9.600 1,753,411 -0.17(-1.74%)
Dec 27, 2024 9.850 10.09 9.656 9.770 738,937 -0.28(-2.79%)
Dec 26, 2024 9.840 10.06 9.750 10.05 786,816 +0.07(+0.70%)
Dec 24, 2024 9.710 10.00 9.660 9.980 595,031 +0.18(+1.84%)
Dec 23, 2024 9.560 9.830 9.450 9.800 1,185,697 +0.13(+1.39%)
Dec 20, 2024 9.248 9.947 9.238 9.666 2,044,518 +0.53(+5.77%)
Dec 19, 2024 9.855 9.905 9.138 9.138 1,173,831 -0.51(-5.26%)
Dec 18, 2024 10.84 11.02 9.636 9.646 2,158,190 -1.30(-11.91%)
Dec 17, 2024 11.01 11.26 10.84 10.95 1,164,464 -0.19(-1.70%)
Dec 16, 2024 11.30 11.53 11.10 11.14 959,415 -0.13(-1.15%)
Dec 13, 2024 11.43 11.48 11.23 11.27 1,053,039 -0.20(-1.74%)
Dec 12, 2024 11.48 11.83 11.41 11.47 702,986 -0.02(-0.17%)
Dec 11, 2024 11.65 11.76 11.39 11.49 1,169,489 -0.10(-0.86%)
Dec 10, 2024 12.14 12.14 11.46 11.59 875,516 -0.57(-4.67%)
Dec 09, 2024 12.15 12.28 12.02 12.15 616,468 +0.06(+0.49%)
Dec 06, 2024 12.30 12.35 11.92 12.09 753,180 -0.05(-0.41%)
Dec 05, 2024 12.04 12.20 11.92 12.14 572,949 -0.09(-0.73%)
Dec 04, 2024 12.31 12.39 12.05 12.23 623,364 -0.12(-0.97%)
Dec 03, 2024 12.62 12.69 12.33 12.35 566,447 -0.23(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Livermore.com & California Media Partners, LLC. All rights reserved.