Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

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

45.42 +2.55 (+5.95%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 29, 2016 512.09 512.09 485.49 492.58 2,113 -18.59(-3.64%)
Jul 28, 2016 530.22 531.15 505.38 511.17 1,255 -15.80(-3.00%)
Jul 27, 2016 520.46 537.65 520.46 526.96 2,376 +13.48(+2.62%)
Jul 26, 2016 505.12 516.96 505.12 513.49 3,017 +7.44(+1.47%)
Jul 25, 2016 504.19 511.63 498.15 506.05 1,287 +1.86(+0.37%)
Jul 22, 2016 519.53 521.39 499.08 504.19 1,871 -13.94(-2.69%)
Jul 21, 2016 525.57 530.22 517.67 518.13 1,503 -3.72(-0.71%)
Jul 20, 2016 520.92 525.11 520.92 521.85 1,327 +1.39(+0.27%)
Jul 19, 2016 528.36 535.69 520.46 520.46 865 -8.83(-1.67%)
Jul 18, 2016 530.68 534.40 528.36 529.29 1,824 -3.62(-0.68%)
Jul 15, 2016 538.58 544.45 531.61 532.91 1,515 -0.09(-0.02%)
Jul 14, 2016 526.03 536.72 522.78 533.00 3,483 +13.01(+2.50%)
Jul 13, 2016 526.96 530.68 519.53 519.99 711 -8.83(-1.67%)
Jul 12, 2016 530.68 540.44 527.43 528.82 2,542 +0.46(+0.09%)
Jul 11, 2016 539.51 547.41 524.64 528.36 1,679 -11.62(-2.15%)
Jul 08, 2016 562.28 566.46 538.58 539.98 1,726 -26.49(-4.68%)
Jul 07, 2016 551.59 575.29 548.80 566.46 1,545 +17.19(+3.13%)
Jul 06, 2016 550.66 557.63 542.76 549.27 1,642 +6.04(+1.11%)
Jul 05, 2016 561.82 561.82 543.23 543.23 2,902 -16.26(-2.91%)
Jul 01, 2016 559.49 559.49 559.49 559.49 2,242 -1.86(-0.33%)
Jun 30, 2016 576.22 588.68 560.89 561.35 2,485 -17.19(-2.97%)
Jun 29, 2016 598.06 598.06 576.80 578.55 2,445 -23.70(-3.94%)
Jun 28, 2016 638.03 638.03 602.25 602.25 3,492 -39.96(-6.22%)
Jun 27, 2016 654.76 669.16 640.35 642.21 2,376 -0.93(-0.14%)
Jun 24, 2016 659.87 671.95 624.09 643.14 3,407 +15.34(+2.44%)
Jun 23, 2016 622.23 630.13 620.37 627.80 1,189 -9.45(-1.48%)
Jun 22, 2016 632.45 638.91 629.20 637.25 1,176 +3.87(+0.61%)
Jun 21, 2016 636.63 640.98 629.85 633.38 785 -7.90(-1.23%)
Jun 20, 2016 640.35 643.60 619.90 641.28 10,465 -1.39(-0.22%)
Jun 17, 2016 644.53 658.01 642.21 642.67 2,261 +1.86(+0.29%)
Jun 16, 2016 659.87 663.44 639.42 640.82 2,171 -11.62(-1.78%)
Jun 15, 2016 670.09 670.09 645.00 652.43 3,344 -19.05(-2.84%)
Jun 14, 2016 666.84 678.46 663.59 671.49 1,902 +4.18(+0.63%)
Jun 13, 2016 669.16 669.16 651.50 667.30 3,489 +0.93(+0.14%)
Jun 10, 2016 666.84 671.49 660.77 666.37 1,893 +10.22(+1.56%)
Jun 09, 2016 664.98 668.70 653.14 656.15 4,871 -5.58(-0.84%)
Jun 08, 2016 673.60 682.17 659.87 661.73 3,855 -15.34(-2.26%)
Jun 07, 2016 680.78 682.64 669.16 677.06 1,368 -10.69(-1.55%)
Jun 06, 2016 671.49 697.97 668.23 687.75 1,086 +14.87(+2.21%)
Jun 03, 2016 666.84 679.87 653.83 672.88 1,797 -6.97(-1.03%)
Jun 02, 2016 695.18 701.69 679.38 679.85 3,228 -11.62(-1.68%)
Jun 01, 2016 696.58 704.01 686.82 691.47 4,789 -0.93(-0.13%)
May 31, 2016 690.07 703.55 686.39 692.40 2,771 -0.47(-0.07%)
May 27, 2016 702.62 692.86 692.86 692.86 2,436 -10.22(-1.45%)
May 26, 2016 710.98 715.17 697.51 703.08 2,547 -4.18(-0.59%)
May 25, 2016 702.15 728.18 702.15 707.27 2,634 +0.00(+0.00%)
May 24, 2016 727.25 727.25 704.01 707.27 4,292 -28.81(-3.91%)
May 23, 2016 735.61 739.24 729.11 736.08 1,378 +1.39(+0.19%)
May 20, 2016 745.84 748.39 730.50 734.68 1,713 -17.19(-2.29%)
May 19, 2016 744.44 765.35 735.15 751.88 2,834 +22.30(+3.06%)
May 18, 2016 709.12 752.34 704.01 729.57 5,493 +31.13(+4.46%)
May 17, 2016 670.55 707.80 666.84 698.44 3,664 +37.18(+5.62%)
May 16, 2016 684.96 684.96 655.22 661.26 3,295 -19.52(-2.87%)
May 13, 2016 671.02 693.33 669.16 680.78 2,593 +19.98(+3.02%)
May 12, 2016 674.27 685.84 657.08 660.80 1,463 -13.48(-2.00%)
May 11, 2016 633.38 680.78 633.38 674.27 7,580 +41.82(+6.61%)
May 10, 2016 631.99 638.49 627.80 632.45 1,118 -0.93(-0.15%)
May 09, 2016 653.36 653.36 629.20 633.38 5,268 -19.98(-3.06%)
May 06, 2016 676.13 685.43 652.74 653.36 2,266 -22.77(-3.37%)
May 05, 2016 682.17 690.54 673.81 676.13 2,767 -7.90(-1.15%)
May 04, 2016 725.39 727.71 679.38 684.03 2,407 -30.44(-4.26%)
May 03, 2016 726.78 730.50 713.31 714.47 933 -3.94(-0.55%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.