Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

9.600 -0.040 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 9.700 10.04 9.585 9.600 1,298,384 -0.04(-0.41%)
Sep 16, 2025 9.810 9.855 9.570 9.640 815,932 -0.15(-1.53%)
Sep 15, 2025 9.910 9.990 9.730 9.790 669,809 -0.04(-0.41%)
Sep 12, 2025 9.930 10.00 9.810 9.830 505,234 -0.14(-1.40%)
Sep 11, 2025 9.600 10.04 9.565 9.970 803,532 +0.46(+4.84%)
Sep 10, 2025 9.530 9.740 9.480 9.510 828,589 -0.02(-0.21%)
Sep 09, 2025 9.490 9.540 9.395 9.530 575,470 -0.04(-0.42%)
Sep 08, 2025 9.400 9.570 9.321 9.570 999,599 -0.18(-1.85%)
Sep 05, 2025 9.650 9.900 9.580 9.750 764,792 +0.29(+3.07%)
Sep 04, 2025 9.400 9.520 9.220 9.460 714,098 +0.17(+1.83%)
Sep 03, 2025 9.280 9.410 9.200 9.290 765,174 -0.08(-0.85%)
Sep 02, 2025 9.590 9.650 9.270 9.370 805,783 -0.50(-5.07%)
Aug 29, 2025 9.720 9.875 9.720 9.870 446,980 +0.13(+1.33%)
Aug 28, 2025 9.800 9.800 9.581 9.740 560,530 -0.06(-0.61%)
Aug 27, 2025 9.730 9.914 9.720 9.800 421,002 +0.13(+1.34%)
Aug 26, 2025 9.740 9.811 9.580 9.670 557,723 -0.09(-0.92%)
Aug 25, 2025 9.910 9.975 9.720 9.760 477,049 -0.17(-1.71%)
Aug 22, 2025 9.610 10.09 9.610 9.930 1,177,143 +0.46(+4.86%)
Aug 21, 2025 9.500 9.590 9.370 9.470 611,840 -0.12(-1.25%)
Aug 20, 2025 9.560 9.830 9.530 9.590 940,797 +0.09(+0.95%)
Aug 19, 2025 9.130 9.500 9.110 9.500 986,378 +0.50(+5.56%)
Aug 18, 2025 9.280 9.309 9.000 9.000 795,881 -0.28(-3.02%)
Aug 15, 2025 9.130 9.355 9.080 9.280 722,386 +0.15(+1.64%)
Aug 14, 2025 9.130 9.145 8.910 9.130 667,992 -0.16(-1.72%)
Aug 13, 2025 9.210 9.320 9.060 9.290 700,861 +0.18(+1.98%)
Aug 12, 2025 9.140 9.170 8.875 9.110 837,746 +0.03(+0.33%)
Aug 11, 2025 9.130 9.270 9.060 9.080 538,687 -0.17(-1.84%)
Aug 08, 2025 9.500 9.550 9.200 9.250 462,131 -0.25(-2.63%)
Aug 07, 2025 9.550 9.550 9.300 9.500 326,168 +0.11(+1.17%)
Aug 06, 2025 9.650 9.685 9.370 9.390 302,033 -0.20(-2.09%)
Aug 05, 2025 9.560 9.700 9.400 9.590 365,723 +0.05(+0.52%)
Aug 04, 2025 9.400 9.610 9.320 9.540 389,810 +0.24(+2.58%)
Aug 01, 2025 9.680 9.690 9.130 9.300 1,096,681 -0.10(-1.06%)
Jul 31, 2025 9.730 9.860 9.340 9.400 1,059,219 -0.50(-5.05%)
Jul 30, 2025 10.27 10.34 9.720 9.900 625,671 -0.47(-4.53%)
Jul 29, 2025 9.950 10.37 9.860 10.37 894,813 +0.52(+5.28%)
Jul 28, 2025 10.32 10.32 9.840 9.850 801,799 -0.56(-5.38%)
Jul 25, 2025 10.46 10.46 10.07 10.41 269,115 +0.00(+0.00%)
Jul 24, 2025 10.41 10.54 10.37 10.41 430,543 -0.05(-0.48%)
Jul 23, 2025 10.46 10.50 10.31 10.46 598,332 +0.08(+0.77%)
Jul 22, 2025 9.980 10.41 9.965 10.38 518,097 +0.50(+5.06%)
Jul 21, 2025 9.900 10.07 9.800 9.880 632,955 +0.12(+1.23%)
Jul 18, 2025 9.730 9.840 9.630 9.760 441,491 +0.08(+0.83%)
Jul 17, 2025 9.700 9.770 9.550 9.680 504,465 -0.01(-0.10%)
Jul 16, 2025 9.550 9.730 9.430 9.690 477,360 +0.31(+3.30%)
Jul 15, 2025 9.800 9.820 9.330 9.380 746,981 -0.42(-4.29%)
Jul 14, 2025 9.590 9.800 9.570 9.800 341,957 +0.19(+1.98%)
Jul 11, 2025 9.490 9.670 9.310 9.610 300,045 -0.03(-0.31%)
Jul 10, 2025 9.500 9.815 9.420 9.640 410,317 +0.14(+1.47%)
Jul 09, 2025 9.570 9.570 9.380 9.500 354,131 +0.01(+0.11%)
Jul 08, 2025 9.440 9.625 9.380 9.490 519,601 -0.05(-0.52%)
Jul 07, 2025 9.770 9.940 9.380 9.540 687,570 -0.24(-2.45%)
Jul 03, 2025 9.840 9.880 9.655 9.780 542,377 +0.01(+0.10%)
Jul 02, 2025 9.670 9.825 9.540 9.770 515,429 +0.04(+0.41%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.