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

Real Estate Bull 3X Direxion (NY: DRN )

8.430 +0.090 (+1.08%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 27, 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 (%)
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 9.042 8.536 8.754 557,958 +0.16(+1.85%)
Jun 21, 2024 8.625 8.625 8.387 8.595 508,261 +0.06(+0.70%)
Jun 20, 2024 8.556 8.596 8.437 8.536 473,317 -0.07(-0.81%)
Jun 18, 2024 8.516 8.704 8.516 8.605 602,827 +0.11(+1.28%)
Jun 17, 2024 8.506 8.635 8.348 8.496 700,531 -0.15(-1.72%)
Jun 14, 2024 8.536 8.724 8.427 8.645 511,028 +0.01(+0.11%)
Jun 13, 2024 8.615 8.724 8.447 8.635 477,960 +0.12(+1.40%)
Jun 12, 2024 8.833 8.987 8.491 8.516 1,198,338 +0.16(+1.90%)
Jun 11, 2024 8.338 8.467 8.258 8.357 409,802 -0.06(-0.71%)
Jun 10, 2024 8.189 8.506 8.090 8.417 488,046 +0.11(+1.31%)
Jun 07, 2024 8.189 8.360 8.090 8.308 549,631 -0.21(-2.44%)
Jun 06, 2024 8.377 8.534 8.239 8.516 670,231 +0.04(+0.47%)
Jun 05, 2024 8.526 8.536 8.328 8.476 822,532 -0.05(-0.58%)
Jun 04, 2024 8.229 8.615 8.219 8.526 869,700 +0.26(+3.12%)
Jun 03, 2024 8.467 8.467 8.145 8.268 785,164 -0.09(-1.07%)
May 31, 2024 8.070 8.377 7.941 8.357 997,982 +0.44(+5.51%)
May 30, 2024 7.753 7.931 7.713 7.921 752,689 +0.35(+4.58%)
May 29, 2024 7.604 7.634 7.485 7.574 656,020 -0.24(-3.05%)
May 28, 2024 8.110 8.160 7.782 7.812 595,950 -0.14(-1.75%)
May 24, 2024 8.110 8.110 7.931 7.951 669,259 -0.02(-0.25%)
May 23, 2024 8.516 8.516 7.941 7.971 1,294,554 -0.56(-6.51%)
May 22, 2024 8.704 8.783 8.442 8.526 819,416 -0.22(-2.49%)
May 21, 2024 8.714 8.794 8.645 8.744 556,648 +0.00(+0.00%)
May 20, 2024 8.913 8.952 8.729 8.744 538,808 -0.18(-2.00%)
May 17, 2024 8.962 9.000 8.835 8.923 668,766 -0.03(-0.33%)
May 16, 2024 9.051 9.108 8.913 8.952 819,334 -0.05(-0.55%)
May 15, 2024 8.942 9.071 8.882 9.002 1,353,840 +0.46(+5.34%)
May 14, 2024 8.476 8.685 8.437 8.546 1,256,005 +0.17(+2.01%)
May 13, 2024 8.407 8.536 8.248 8.377 1,034,010 +0.07(+0.84%)
May 10, 2024 8.437 8.476 8.239 8.308 892,155 -0.11(-1.30%)
May 09, 2024 8.169 8.432 8.129 8.417 1,465,482 +0.55(+6.93%)
May 08, 2024 7.941 7.951 7.812 7.872 1,129,858 -0.24(-2.93%)
May 07, 2024 7.961 8.146 7.941 8.110 1,281,554 +0.26(+3.28%)
May 06, 2024 8.030 8.050 7.733 7.852 1,159,271 +0.00(+0.00%)
May 03, 2024 8.040 8.179 7.792 7.852 2,063,859 +0.19(+2.46%)
May 02, 2024 7.594 7.694 7.307 7.663 1,773,333 +0.30(+4.04%)
May 01, 2024 7.317 7.743 7.277 7.366 1,750,072 +0.03(+0.41%)
Apr 30, 2024 7.545 7.708 7.336 7.336 1,436,747 -0.44(-5.61%)
Apr 29, 2024 7.683 7.832 7.634 7.773 898,817 +0.24(+3.16%)
Apr 26, 2024 7.535 7.753 7.485 7.535 859,483 +0.01(+0.13%)
Apr 25, 2024 7.445 7.564 7.267 7.525 880,372 -0.12(-1.56%)
Apr 24, 2024 7.475 7.688 7.346 7.644 1,339,240 +0.07(+0.92%)
Apr 23, 2024 7.426 7.644 7.358 7.574 1,049,995 +0.22(+2.96%)
Apr 22, 2024 7.267 7.425 7.138 7.356 1,001,267 +0.16(+2.20%)
Apr 19, 2024 7.138 7.297 7.108 7.198 782,222 +0.09(+1.26%)
Apr 18, 2024 7.227 7.240 7.009 7.108 965,009 -0.03(-0.42%)
Apr 17, 2024 7.237 7.336 7.118 7.138 1,516,848 -0.17(-2.31%)
Apr 16, 2024 7.564 7.574 7.227 7.307 1,360,553 -0.36(-4.66%)
Apr 15, 2024 8.298 8.298 7.500 7.663 1,382,613 -0.41(-5.04%)
Apr 12, 2024 8.229 8.258 7.986 8.070 1,045,947 -0.28(-3.33%)
Apr 11, 2024 8.427 8.526 8.129 8.348 1,151,845 +0.01(+0.12%)
Apr 10, 2024 8.814 8.814 8.149 8.338 2,393,625 -1.16(-12.21%)
Apr 09, 2024 9.279 9.498 9.198 9.498 607,677 +0.34(+3.68%)
Apr 08, 2024 8.972 9.173 8.950 9.161 577,133 +0.23(+2.55%)
Apr 05, 2024 8.724 8.992 8.625 8.932 702,543 +0.16(+1.81%)
Apr 04, 2024 9.210 9.339 8.695 8.774 851,247 -0.20(-2.21%)
Apr 03, 2024 8.932 9.027 8.794 8.972 765,795 -0.01(-0.11%)
Apr 02, 2024 9.081 9.095 8.873 8.982 979,458 -0.31(-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 Livermore.com & California Media Partners, LLC. All rights reserved.