Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

23.80 +0.14 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 532.21 553.80 517.95 519.67 1,692 -33.19(-6.00%)
Jan 28, 2016 531.47 557.04 528.52 552.86 2,232 +13.77(+2.55%)
Jan 27, 2016 512.79 550.40 512.79 539.09 4,209 +27.78(+5.43%)
Jan 26, 2016 540.32 540.32 510.82 511.31 2,755 -33.92(-6.22%)
Jan 25, 2016 538.35 548.43 522.87 545.24 1,265 +8.85(+1.65%)
Jan 22, 2016 567.61 567.61 529.01 536.39 4,254 -47.44(-8.13%)
Jan 21, 2016 586.78 599.37 559.25 583.83 3,723 -10.32(-1.74%)
Jan 20, 2016 563.18 627.83 563.18 594.16 5,238 +44.74(+8.14%)
Jan 19, 2016 548.92 556.03 538.60 549.42 2,137 -9.34(-1.67%)
Jan 15, 2016 569.08 558.76 558.76 558.76 3,628 +11.06(+2.02%)
Jan 14, 2016 545.73 559.25 533.44 547.70 2,234 +3.20(+0.59%)
Jan 13, 2016 517.95 547.20 507.13 544.50 2,314 +22.62(+4.33%)
Jan 12, 2016 502.95 529.26 502.95 521.88 2,316 +10.82(+2.12%)
Jan 11, 2016 519.92 519.92 502.95 511.07 3,432 -11.85(-2.27%)
Jan 08, 2016 493.86 522.92 492.63 522.92 3,712 +22.62(+4.52%)
Jan 07, 2016 491.65 501.73 485.26 500.30 2,112 +25.86(+5.45%)
Jan 06, 2016 480.83 481.57 475.18 474.44 3,468 +4.43(+0.94%)
Jan 05, 2016 500.99 500.99 466.33 470.01 4,955 -29.99(-6.00%)
Jan 04, 2016 495.58 511.56 492.38 500.01 2,536 +19.67(+4.09%)
Dec 31, 2015 469.52 480.34 480.34 480.34 2,493 +11.06(+2.36%)
Dec 30, 2015 465.10 469.28 461.66 469.28 690 +4.43(+0.95%)
Dec 29, 2015 474.93 480.09 462.39 464.85 2,346 -15.73(-3.27%)
Dec 28, 2015 489.93 492.92 480.06 480.58 1,387 -7.13(-1.46%)
Dec 24, 2015 487.47 487.71 487.71 487.71 736 -0.19(-0.04%)
Dec 23, 2015 501.24 501.24 487.91 487.91 1,275 -15.30(-3.04%)
Dec 22, 2015 500.99 504.15 494.85 503.20 490 -6.64(-1.30%)
Dec 21, 2015 510.82 516.72 500.74 509.84 1,213 -5.90(-1.14%)
Dec 18, 2015 500.50 515.74 500.50 515.74 1,126 +17.95(+3.60%)
Dec 17, 2015 488.94 502.22 487.96 497.79 1,232 +6.64(+1.35%)
Dec 16, 2015 516.48 518.69 487.96 491.16 3,900 -30.97(-5.93%)
Dec 15, 2015 530.98 530.98 513.28 522.13 2,004 -17.21(-3.19%)
Dec 14, 2015 545.24 558.88 539.34 539.34 1,250 -6.88(-1.26%)
Dec 11, 2015 548.68 562.91 539.83 546.22 2,530 +1.72(+0.32%)
Dec 10, 2015 535.40 544.50 525.82 544.50 608 +11.55(+2.17%)
Dec 09, 2015 528.03 540.81 519.18 532.95 1,235 +8.60(+1.64%)
Dec 08, 2015 531.72 531.72 519.92 524.34 2,132 +1.48(+0.28%)
Dec 07, 2015 521.64 527.54 517.21 522.87 712 +4.55(+0.88%)
Dec 04, 2015 546.47 546.47 516.23 518.32 3,152 -32.33(-5.87%)
Dec 03, 2015 530.24 554.09 526.31 550.64 1,603 +24.83(+4.72%)
Dec 02, 2015 503.39 528.03 500.50 525.82 1,359 +30.24(+6.10%)
Dec 01, 2015 509.84 509.84 494.84 495.58 1,808 -21.39(-4.14%)
Nov 30, 2015 502.71 520.65 497.55 516.97 1,254 +11.80(+2.34%)
Nov 27, 2015 522.13 522.13 501.73 505.17 874 -13.27(-2.56%)
Nov 25, 2015 523.85 518.44 518.44 518.44 280 -8.11(-1.54%)
Nov 24, 2015 528.52 537.54 523.36 526.55 593 +7.62(+1.47%)
Nov 23, 2015 521.39 522.64 512.30 518.93 3,176 -2.95(-0.57%)
Nov 20, 2015 531.96 535.65 520.16 521.88 3,801 -19.17(-3.54%)
Nov 19, 2015 546.22 547.45 535.16 541.06 825 -6.15(-1.12%)
Nov 18, 2015 561.22 570.07 546.47 547.20 2,086 -14.75(-2.62%)
Nov 17, 2015 565.64 567.61 547.45 561.95 3,124 -0.98(-0.17%)
Nov 16, 2015 586.04 587.76 562.94 562.94 1,098 -19.17(-3.29%)
Nov 13, 2015 563.43 583.58 553.10 582.11 2,054 +19.99(+3.56%)
Nov 12, 2015 553.10 565.39 547.94 562.12 4,116 +11.73(+2.13%)
Nov 11, 2015 551.63 557.04 545.98 550.40 1,955 -3.93(-0.71%)
Nov 10, 2015 573.01 573.01 549.66 554.33 2,836 -15.98(-2.80%)
Nov 09, 2015 557.04 584.32 553.10 570.31 4,250 +25.32(+4.65%)
Nov 06, 2015 523.85 554.34 516.23 544.99 6,750 +45.97(+9.21%)
Nov 05, 2015 506.40 511.81 499.02 499.02 585 -6.39(-1.26%)
Nov 04, 2015 499.02 508.86 494.84 505.41 810 +6.64(+1.33%)
Nov 03, 2015 488.70 504.19 488.70 498.78 2,879 +14.26(+2.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.