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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.620 +0.030 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
Dec 26, 2025 8.590 8.639 8.490 8.620 270,009 +0.03(+0.35%)
Dec 24, 2025 8.450 8.630 8.400 8.590 268,646 +0.16(+1.90%)
Dec 23, 2025 8.380 8.430 8.315 8.430 232,705 -0.04(-0.47%)
Dec 22, 2025 8.260 8.505 8.200 8.470 472,536 +0.17(+2.05%)
Dec 19, 2025 8.340 8.480 8.300 8.300 338,241 -0.11(-1.31%)
Dec 18, 2025 8.690 8.720 8.375 8.410 473,198 -0.16(-1.87%)
Dec 17, 2025 8.500 8.650 8.440 8.570 321,860 +0.11(+1.30%)
Dec 16, 2025 8.710 8.755 8.430 8.460 808,804 -0.23(-2.65%)
Dec 15, 2025 8.670 8.720 8.500 8.690 286,136 +0.10(+1.16%)
Dec 12, 2025 8.690 8.810 8.490 8.590 299,521 -0.03(-0.35%)
Dec 11, 2025 8.530 8.700 8.510 8.620 553,328 +0.13(+1.53%)
Dec 10, 2025 8.450 8.665 8.450 8.490 420,499 +0.04(+0.47%)
Dec 09, 2025 8.670 8.800 8.422 8.450 302,263 -0.15(-1.74%)
Dec 08, 2025 8.780 8.780 8.580 8.600 416,607 -0.16(-1.83%)
Dec 05, 2025 8.770 8.880 8.705 8.760 167,484 -0.03(-0.34%)
Dec 04, 2025 8.780 8.956 8.730 8.790 321,771 -0.05(-0.57%)
Dec 03, 2025 8.830 8.886 8.697 8.840 387,564 +0.06(+0.68%)
Dec 02, 2025 8.860 8.940 8.680 8.780 440,911 -0.06(-0.68%)
Dec 01, 2025 8.930 9.060 8.830 8.840 452,508 -0.36(-3.91%)
Nov 28, 2025 9.100 9.300 9.070 9.200 241,436 +0.10(+1.10%)
Nov 26, 2025 8.950 9.240 8.890 9.100 622,442 +0.12(+1.34%)
Nov 25, 2025 8.850 9.095 8.850 8.980 539,299 +0.20(+2.28%)
Nov 24, 2025 8.740 8.825 8.570 8.780 465,402 +0.04(+0.46%)
Nov 21, 2025 8.490 8.855 8.460 8.740 651,665 +0.31(+3.68%)
Nov 20, 2025 8.650 8.805 8.420 8.430 718,487 -0.09(-1.06%)
Nov 19, 2025 8.770 8.770 8.430 8.520 509,226 -0.18(-2.07%)
Nov 18, 2025 8.590 8.780 8.540 8.700 467,071 +0.07(+0.81%)
Nov 17, 2025 8.800 8.890 8.550 8.630 437,661 -0.16(-1.82%)
Nov 14, 2025 8.760 8.850 8.648 8.790 402,958 +0.05(+0.57%)
Nov 13, 2025 9.040 9.050 8.695 8.740 523,078 -0.36(-3.96%)
Nov 12, 2025 9.230 9.270 9.095 9.100 366,403 -0.20(-2.15%)
Nov 11, 2025 9.070 9.320 9.070 9.300 540,054 +0.29(+3.22%)
Nov 10, 2025 8.990 9.115 8.820 9.010 555,989 -0.02(-0.22%)
Nov 07, 2025 8.720 9.045 8.720 9.030 574,245 +0.34(+3.91%)
Nov 06, 2025 8.830 8.900 8.685 8.690 440,154 -0.13(-1.47%)
Nov 05, 2025 8.900 8.950 8.690 8.820 664,459 -0.02(-0.23%)
Nov 04, 2025 8.840 8.880 8.710 8.840 953,211 +0.06(+0.68%)
Nov 03, 2025 8.560 8.791 8.425 8.780 701,239 -0.04(-0.45%)
Oct 31, 2025 8.680 8.930 8.570 8.820 867,663 +0.00(+0.00%)
Oct 30, 2025 8.640 8.980 8.640 8.820 1,853,884 +0.12(+1.38%)
Oct 29, 2025 9.260 9.260 8.590 8.700 2,966,397 -0.76(-8.03%)
Oct 28, 2025 10.00 10.03 9.435 9.460 1,637,901 -0.65(-6.43%)
Oct 27, 2025 10.11 10.15 9.910 10.11 512,282 +0.05(+0.50%)
Oct 24, 2025 10.09 10.21 10.05 10.06 577,225 +0.10(+1.00%)
Oct 23, 2025 10.02 10.12 9.695 9.960 630,516 -0.02(-0.20%)
Oct 22, 2025 9.980 10.04 9.840 9.980 535,234 +0.12(+1.22%)
Oct 21, 2025 9.900 10.04 9.790 9.860 377,246 -0.10(-1.00%)
Oct 20, 2025 9.800 9.960 9.740 9.960 427,400 +0.30(+3.11%)
Oct 17, 2025 9.530 9.695 9.380 9.660 460,201 +0.16(+1.68%)
Oct 16, 2025 9.650 9.750 9.460 9.500 890,876 -0.08(-0.84%)
Oct 15, 2025 9.280 9.670 9.250 9.580 1,049,739 +0.43(+4.70%)
Oct 14, 2025 8.850 9.215 8.850 9.150 919,383 +0.22(+2.46%)
Oct 13, 2025 8.820 8.950 8.740 8.930 706,878 +0.15(+1.71%)
Oct 10, 2025 9.150 9.200 8.750 8.780 1,139,767 -0.31(-3.41%)
Oct 09, 2025 9.220 9.300 9.025 9.090 668,010 -0.15(-1.62%)
Oct 08, 2025 9.240 9.320 9.160 9.240 654,327 -0.13(-1.39%)
Oct 07, 2025 9.480 9.480 9.235 9.370 874,336 -0.07(-0.74%)
Oct 06, 2025 9.780 9.780 9.435 9.440 1,190,513 -0.32(-3.28%)
Oct 03, 2025 9.640 9.970 9.640 9.760 550,227 +0.12(+1.24%)
Oct 02, 2025 9.710 9.720 9.490 9.640 543,302 -0.15(-1.53%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.