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:

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

35.00 -0.63 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.36 34.12 33.25 34.03 316,262 +1.06(+3.21%)
Dec 28, 2023 33.89 33.89 32.92 32.97 166,363 -0.55(-1.65%)
Dec 27, 2023 33.67 34.26 33.46 33.52 218,910 -0.51(-1.48%)
Dec 26, 2023 34.83 34.90 33.79 34.03 137,498 -0.83(-2.39%)
Dec 22, 2023 34.92 35.32 34.13 34.86 219,437 -0.35(-0.98%)
Dec 21, 2023 35.28 36.32 34.92 35.21 210,381 -0.90(-2.49%)
Dec 20, 2023 34.81 36.11 34.04 36.11 290,300 +1.31(+3.77%)
Dec 19, 2023 35.18 35.18 34.45 34.80 125,509 -0.71(-2.01%)
Dec 18, 2023 34.65 35.61 34.55 35.51 182,544 +0.30(+0.86%)
Dec 15, 2023 34.41 35.96 34.09 35.21 356,600 +1.39(+4.11%)
Dec 14, 2023 34.96 34.96 33.15 33.82 533,428 -3.09(-8.38%)
Dec 13, 2023 41.24 41.60 36.49 36.91 356,044 -4.49(-10.85%)
Dec 12, 2023 41.39 42.11 41.08 41.40 124,584 -0.01(-0.02%)
Dec 11, 2023 41.95 42.40 41.14 41.41 136,039 -0.42(-1.01%)
Dec 08, 2023 41.99 43.05 41.45 41.83 215,004 +0.37(+0.90%)
Dec 07, 2023 41.47 42.09 40.91 41.46 103,063 -0.18(-0.42%)
Dec 06, 2023 40.58 41.65 39.91 41.64 173,783 +0.45(+1.09%)
Dec 05, 2023 41.09 41.90 41.03 41.19 179,072 +0.56(+1.37%)
Dec 04, 2023 42.07 42.09 40.59 40.63 319,514 -0.67(-1.61%)
Dec 01, 2023 44.51 44.51 41.18 41.29 339,886 -2.72(-6.18%)
Nov 30, 2023 45.22 45.62 43.90 44.02 223,511 -1.09(-2.41%)
Nov 29, 2023 45.26 45.26 43.95 45.10 344,192 -0.95(-2.06%)
Nov 28, 2023 47.25 47.86 45.95 46.05 191,580 -0.71(-1.53%)
Nov 27, 2023 47.21 47.74 46.04 46.77 131,363 -0.66(-1.38%)
Nov 24, 2023 47.94 48.81 47.30 47.42 68,301 -0.35(-0.74%)
Nov 22, 2023 47.37 48.36 46.66 47.77 154,837 -0.50(-1.03%)
Nov 21, 2023 47.88 48.55 47.67 48.27 136,528 +0.84(+1.77%)
Nov 20, 2023 48.81 49.92 47.43 47.43 247,632 -1.17(-2.42%)
Nov 17, 2023 47.09 49.11 47.09 48.61 210,417 +0.24(+0.51%)
Nov 16, 2023 47.86 48.69 47.50 48.36 347,981 -0.01(-0.02%)
Nov 15, 2023 48.84 48.88 47.01 48.37 362,225 -0.08(-0.16%)
Nov 14, 2023 53.23 53.23 47.15 48.45 799,624 -9.32(-16.13%)
Nov 13, 2023 57.69 58.85 57.24 57.77 178,151 +1.21(+2.15%)
Nov 10, 2023 57.35 58.74 56.22 56.55 253,148 -1.73(-2.97%)
Nov 09, 2023 55.03 58.62 55.03 58.29 238,173 +2.46(+4.40%)
Nov 08, 2023 56.11 56.63 55.39 55.83 196,786 -0.99(-1.74%)
Nov 07, 2023 55.74 56.94 55.22 56.82 272,268 +1.61(+2.91%)
Nov 06, 2023 53.19 56.10 53.19 55.21 307,801 +2.07(+3.89%)
Nov 03, 2023 54.47 54.47 50.59 53.15 462,419 -3.96(-6.94%)
Nov 02, 2023 59.76 60.05 56.25 57.11 596,424 -5.68(-9.04%)
Nov 01, 2023 63.19 64.91 62.53 62.79 393,086 -0.99(-1.55%)
Oct 31, 2023 65.91 68.02 63.58 63.78 486,537 -4.03(-5.95%)
Oct 30, 2023 67.47 70.66 66.01 67.81 306,161 -0.65(-0.94%)
Oct 27, 2023 65.39 69.10 65.34 68.46 315,411 +3.28(+5.03%)
Oct 26, 2023 69.40 69.40 63.83 65.18 758,459 -4.49(-6.45%)
Oct 25, 2023 67.42 70.06 66.91 69.67 439,751 +4.00(+6.10%)
Oct 24, 2023 66.65 67.28 64.96 65.67 322,561 -2.01(-2.97%)
Oct 23, 2023 67.54 68.57 65.30 67.67 404,390 +1.40(+2.11%)
Oct 20, 2023 65.13 66.27 63.33 66.27 350,911 +1.09(+1.67%)
Oct 19, 2023 62.13 65.26 60.75 65.19 580,875 +4.60(+7.59%)
Oct 18, 2023 57.89 60.59 57.34 60.59 371,863 +3.72(+6.54%)
Oct 17, 2023 56.93 57.94 54.62 56.87 371,444 +0.90(+1.61%)
Oct 16, 2023 56.77 58.43 55.41 55.97 290,024 -1.53(-2.66%)
Oct 13, 2023 56.74 58.42 56.15 57.49 203,081 -0.07(-0.12%)
Oct 12, 2023 55.66 58.38 55.64 57.56 404,683 +2.22(+4.01%)
Oct 11, 2023 57.74 57.74 55.21 55.34 385,876 -3.49(-5.94%)
Oct 10, 2023 59.65 60.52 57.26 58.83 309,075 -0.68(-1.13%)
Oct 09, 2023 62.65 62.92 58.97 59.51 290,873 -2.45(-3.95%)
Oct 06, 2023 64.00 65.97 60.62 61.96 471,510 -0.60(-0.95%)
Oct 05, 2023 63.62 64.84 62.25 62.55 282,217 -1.21(-1.90%)
Oct 04, 2023 65.19 67.22 63.53 63.77 395,199 -2.11(-3.21%)
Oct 03, 2023 63.62 66.40 62.60 65.88 430,232 +3.47(+5.57%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.