Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Retail Bull 3X Direxion (NY: RETL )

10.14 +0.58 (+6.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 28, 2011 1.831 1.801 1.801 1.801 3,112,075 -0.05(-2.64%)
Dec 27, 2011 1.837 1.853 1.836 1.849 73,041 +0.02(+0.92%)
Dec 23, 2011 1.802 1.835 1.802 1.833 15,757 +0.03(+1.55%)
Dec 21, 2011 1.805 1.805 1.796 1.805 36,110 -0.02(-0.90%)
Dec 20, 2011 1.745 1.826 1.745 1.821 937,463 +0.14(+8.55%)
Dec 19, 2011 1.766 1.771 1.678 1.678 363,928 -0.07(-3.89%)
Dec 16, 2011 1.762 1.782 1.738 1.745 430,044 +0.02(+1.41%)
Dec 15, 2011 1.754 1.754 1.721 1.721 396,395 +0.01(+0.62%)
Dec 14, 2011 1.701 1.719 1.665 1.710 128,028 -0.01(-0.39%)
Dec 13, 2011 1.876 1.876 1.717 1.717 142,899 -0.21(-10.68%)
Dec 12, 2011 1.923 1.928 1.903 1.922 162,497 -0.05(-2.62%)
Dec 09, 2011 1.942 1.982 1.929 1.974 66,082 +0.05(+2.81%)
Dec 08, 2011 1.983 1.993 1.920 1.920 308,253 -0.11(-5.29%)
Dec 07, 2011 1.981 2.028 1.981 2.028 459,589 +0.02(+1.07%)
Dec 06, 2011 1.972 2.006 1.959 2.006 92,410 +0.02(+1.16%)
Dec 05, 2011 1.973 2.015 1.973 1.983 29,545 +0.05(+2.78%)
Dec 02, 2011 1.968 1.973 1.929 1.929 73,205 +0.02(+1.02%)
Dec 01, 2011 1.875 1.926 1.875 1.910 235,539 +0.01(+0.72%)
Nov 30, 2011 1.925 1.925 1.857 1.896 218,337 +0.06(+3.08%)
Nov 29, 2011 1.816 1.840 1.799 1.840 180,060 +0.05(+2.53%)
Nov 28, 2011 1.806 1.816 1.782 1.794 232,880 +0.08(+4.62%)
Nov 25, 2011 1.767 1.767 1.715 1.715 122,775 -0.03(-1.50%)
Nov 23, 2011 1.727 1.741 1.727 1.741 44,317 -0.04(-2.34%)
Nov 22, 2011 1.783 1.791 1.755 1.783 320,333 -0.00(-0.26%)
Nov 21, 2011 1.790 1.797 1.752 1.788 368,130 -0.05(-2.54%)
Nov 18, 2011 1.879 1.879 1.828 1.834 152,813 -0.01(-0.50%)
Nov 17, 2011 1.903 1.903 1.826 1.843 80,034 -0.05(-2.47%)
Nov 16, 2011 1.936 1.958 1.890 1.890 136,333 -0.06(-3.17%)
Nov 15, 2011 1.961 1.961 1.924 1.952 26,787 -0.02(-0.87%)
Nov 14, 2011 1.974 1.993 1.959 1.969 308,745 -0.01(-0.39%)
Nov 11, 2011 1.939 1.980 1.939 1.976 215,022 +0.08(+4.41%)
Nov 10, 2011 1.932 1.932 1.876 1.893 161,184 +0.01(+0.50%)
Nov 09, 2011 1.935 1.941 1.878 1.883 277,690 -0.11(-5.48%)
Nov 08, 2011 1.967 1.993 1.919 1.993 1,050,128 +0.04(+2.26%)
Nov 07, 2011 1.938 1.949 1.896 1.949 797,715 +0.03(+1.56%)
Nov 04, 2011 1.896 1.923 1.877 1.919 846,957 +0.00(+0.13%)
Nov 03, 2011 1.904 1.919 1.860 1.916 226,774 +0.02(+1.01%)
Nov 02, 2011 1.902 1.902 1.878 1.897 88,963 +0.03(+1.60%)
Nov 01, 2011 1.847 1.867 1.837 1.867 369,476 -0.02(-1.13%)
Oct 31, 2011 1.914 1.914 1.888 1.889 1,049,012 -0.02(-1.15%)
Oct 28, 2011 1.911 1.911 1.911 1.911 3,282 -0.02(-1.24%)
Oct 27, 2011 1.915 1.936 1.915 1.935 466,712 +0.08(+4.35%)
Oct 26, 2011 1.853 1.857 1.819 1.854 185,805 -0.06(-2.98%)
Oct 25, 2011 1.950 1.954 1.911 1.911 136,071 -0.07(-3.73%)
Oct 24, 2011 2.007 2.007 1.985 1.985 47,468 +0.03(+1.45%)
Oct 21, 2011 1.954 1.957 1.946 1.957 39,130 +0.07(+3.50%)
Oct 20, 2011 1.890 1.890 1.890 1.890 13,262 -0.02(-1.25%)
Oct 19, 2011 1.914 1.914 1.914 1.914 6,040 -0.02(-0.80%)
Oct 18, 2011 1.859 1.943 1.859 1.930 73,862 +0.07(+3.73%)
Oct 17, 2011 1.879 1.890 1.857 1.860 408,706 -0.03(-1.48%)
Oct 14, 2011 1.882 1.888 1.860 1.888 463,331 +0.01(+0.71%)
Oct 12, 2011 1.844 1.875 1.875 1.875 2,363,601 +0.05(+2.86%)
Oct 11, 2011 1.800 1.823 1.789 1.823 39,393 +0.02(+1.10%)
Oct 10, 2011 1.797 1.822 1.790 1.803 67,461 +0.10(+5.97%)
Oct 07, 2011 1.726 1.740 1.701 1.701 36,110 +0.03(+1.72%)
Oct 06, 2011 1.675 1.675 1.663 1.673 38,572 +0.01(+0.66%)
Oct 05, 2011 1.614 1.662 1.611 1.662 31,186 +0.15(+9.80%)
Oct 04, 2011 1.513 1.513 1.513 1.513 3,282 -0.08(-4.83%)
Oct 03, 2011 1.590 1.641 1.590 1.590 31,186 -0.05(-3.12%)
Sep 30, 2011 1.641 1.641 1.641 1.641 14,772 -0.06(-3.80%)
Sep 29, 2011 1.752 1.752 1.706 1.706 31,186 -0.01(-0.62%)
Sep 28, 2011 1.754 1.754 1.717 1.717 19,105 +0.06(+3.60%)
Sep 23, 2011 1.657 1.657 1.657 1.657 0 +0.02(+1.51%)
Sep 22, 2011 1.621 1.633 1.621 1.632 51,900 -0.15(-8.19%)
Sep 21, 2011 1.794 1.794 1.778 1.778 177,270 -0.01(-0.46%)
Sep 20, 2011 1.831 1.831 1.785 1.786 300,932 -0.03(-1.78%)
Sep 19, 2011 1.819 1.819 1.819 1.819 5,580 -0.00(-0.17%)
Sep 16, 2011 1.796 1.825 1.796 1.822 522,618 +0.09(+5.17%)
Sep 14, 2011 1.732 1.732 1.732 1.732 3,282 +0.05(+3.10%)
Sep 13, 2011 1.681 1.681 1.671 1.680 9,848 +0.08(+5.04%)
Sep 12, 2011 1.570 1.599 1.566 1.599 144,442 -0.08(-4.87%)
Sep 08, 2011 1.664 1.681 1.681 1.681 157,573 +0.02(+1.23%)
Sep 07, 2011 1.645 1.665 1.645 1.661 10,669 +0.11(+7.03%)
Sep 06, 2011 1.552 1.552 1.552 1.552 3,282 -0.07(-4.28%)
Sep 02, 2011 1.621 1.621 1.621 1.621 9,848 -0.08(-4.62%)
Aug 31, 2011 1.725 1.700 1.700 1.700 2,206,028 -0.01(-0.41%)
Aug 30, 2011 1.707 1.707 1.707 1.707 9,848 +0.04(+2.32%)
Aug 29, 2011 1.668 1.668 1.668 1.668 6,565 +0.05(+2.82%)
Aug 26, 2011 1.622 1.622 1.622 1.622 9,191 +0.05(+3.32%)
Aug 25, 2011 1.570 1.570 1.570 1.570 9,848 -0.01(-0.92%)
Aug 24, 2011 1.577 1.587 1.577 1.585 22,979 +0.10(+6.90%)
Aug 22, 2011 1.513 1.483 1.483 1.483 236,360 +0.01(+0.62%)
Aug 19, 2011 1.533 1.533 1.473 1.473 20,615 -0.02(-1.20%)
Aug 18, 2011 1.491 1.491 1.491 1.491 36,110 -0.11(-6.99%)
Aug 16, 2011 1.581 1.604 1.604 1.604 275,753 +0.03(+1.82%)
Aug 15, 2011 1.572 1.575 1.572 1.575 11,456 +0.02(+1.61%)
Aug 12, 2011 1.555 1.555 1.500 1.550 400,499 +0.01(+0.71%)
Aug 11, 2011 1.539 1.539 1.539 1.539 5,055 +0.11(+8.02%)
Aug 09, 2011 1.425 1.425 1.425 1.425 0 -0.02(-1.72%)
Aug 08, 2011 1.522 1.541 1.450 1.450 59,090 -0.21(-12.85%)
Aug 04, 2011 1.664 1.664 1.664 1.664 0 -0.03(-2.05%)
Aug 03, 2011 1.698 1.698 1.675 1.698 59,254 -0.10(-5.62%)
Aug 02, 2011 1.799 1.799 1.799 1.799 13,131 -0.02(-1.07%)
Aug 01, 2011 1.819 1.819 1.819 1.819 3,282 -0.03(-1.57%)
Jul 29, 2011 1.848 1.848 1.848 1.848 6,565 -0.06(-3.19%)
Jul 28, 2011 1.897 1.909 1.897 1.909 16,413 -0.02(-1.14%)
Jul 27, 2011 1.931 1.931 1.931 1.931 65,655 -0.00(-0.03%)
Jul 25, 2011 1.933 1.931 1.931 1.931 1,142,407 -0.02(-0.83%)
Jul 22, 2011 1.947 1.947 1.947 1.947 65,655 +0.01(+0.36%)
Jul 21, 2011 1.946 1.946 1.940 1.940 50,193 +0.02(+1.24%)
Jul 20, 2011 1.917 1.917 1.917 1.917 4,201 -0.02(-1.15%)
Jul 19, 2011 1.939 1.939 1.939 1.939 4,201 +0.05(+2.73%)
Jul 15, 2011 1.887 1.887 1.887 1.887 315,146 -0.02(-1.31%)
Jul 14, 2011 1.939 1.939 1.912 1.912 36,110 -0.01(-0.74%)
Jul 11, 2011 1.916 1.927 1.927 1.927 315,146 -0.04(-2.07%)
Jul 08, 2011 1.968 1.968 1.968 1.968 32,827 -0.04(-1.94%)
Jul 07, 2011 1.997 2.017 1.996 2.007 37,883 +0.08(+4.23%)
Jul 06, 2011 1.918 1.925 1.907 1.925 132,952 +0.01(+0.57%)
Jul 05, 2011 1.899 1.915 1.899 1.914 114,897 +0.01(+0.78%)
Jul 01, 2011 1.842 1.899 1.842 1.899 72,221 +0.07(+3.64%)
Jun 30, 2011 1.830 1.833 1.830 1.833 6,565 +0.00(+0.02%)
Jun 29, 2011 1.830 1.840 1.812 1.832 129,669 +0.02(+1.13%)
Jun 28, 2011 1.808 1.812 1.806 1.812 30,365 +0.04(+2.52%)
Jun 27, 2011 1.767 1.767 1.767 1.767 3,282 -0.03(-1.64%)
Jun 24, 2011 1.797 1.800 1.797 1.797 13,131 +0.01(+0.55%)
Jun 23, 2011 1.771 1.787 1.749 1.787 852,702 +0.02(+1.15%)
Jun 22, 2011 1.781 1.781 1.767 1.767 6,729 -0.03(-1.72%)
Jun 21, 2011 1.745 1.798 1.738 1.798 42,315 +0.09(+5.39%)
Jun 17, 2011 1.727 1.706 1.706 1.706 906,047 +0.03(+1.67%)
Jun 16, 2011 1.681 1.696 1.678 1.678 91,917 -0.00(-0.22%)
Jun 15, 2011 1.686 1.686 1.681 1.681 36,110 -0.04(-2.59%)
Jun 14, 2011 1.701 1.728 1.701 1.726 1,544,154 +0.00(+0.16%)
Jun 09, 2011 1.724 1.724 1.724 1.724 78,786 +0.00(+0.28%)
Jun 06, 2011 1.719 1.719 1.719 1.719 78,786 -0.07(-3.72%)
Jun 02, 2011 1.785 1.785 1.785 1.785 0 -0.10(-5.27%)
May 23, 2011 1.860 1.884 1.884 1.884 236,360 -0.07(-3.37%)
May 19, 2011 1.950 1.950 1.950 1.950 0 -0.00(-0.19%)
May 17, 2011 1.941 1.954 1.954 1.954 590,900 +0.01(+0.66%)
May 16, 2011 1.943 1.944 1.932 1.941 68,938 -0.06(-2.78%)
May 13, 2011 2.033 2.033 1.996 1.996 61,650 -0.02(-1.22%)
May 12, 2011 2.018 2.021 2.015 2.021 39,393 +0.05(+2.36%)
May 11, 2011 1.977 1.978 1.959 1.975 270,468 -0.00(-0.12%)
May 10, 2011 1.960 1.978 1.960 1.977 124,253 +0.04(+2.27%)
May 09, 2011 1.907 1.933 1.907 1.933 9,848 +0.01(+0.72%)
May 05, 2011 1.906 1.919 1.919 1.919 787,867 -0.01(-0.57%)
May 03, 2011 1.930 1.930 1.930 1.930 0 +0.01(+0.30%)
Apr 28, 2011 1.925 1.925 1.925 1.925 0 -0.01(-0.47%)
Apr 27, 2011 1.913 1.938 1.913 1.934 41,855 +0.06(+3.30%)
Apr 26, 2011 1.857 1.872 1.857 1.872 13,131 -0.00(-0.07%)
Apr 21, 2011 1.875 1.873 1.873 1.873 354,540 +0.00(+0.16%)
Apr 20, 2011 1.869 1.890 1.869 1.870 59,090 +0.06(+3.06%)
Apr 19, 2011 1.815 1.815 1.815 1.815 3,282 +0.02(+0.90%)
Apr 18, 2011 1.794 1.798 1.794 1.798 19,762 -0.04(-2.41%)
Apr 15, 2011 1.847 1.847 1.843 1.843 9,848 +0.01(+0.54%)
Apr 14, 2011 1.827 1.834 1.827 1.833 45,958 -0.01(-0.41%)
Apr 13, 2011 1.841 1.841 1.841 1.841 32,827 +0.01(+0.45%)
Apr 12, 2011 1.825 1.847 1.825 1.832 157,573 +0.01(+0.33%)
Apr 11, 2011 1.819 1.826 1.819 1.826 52,524 +0.00(+0.23%)
Apr 08, 2011 1.838 1.838 1.822 1.822 98,483 -0.02(-1.29%)
Apr 07, 2011 1.849 1.849 1.835 1.846 79,344 +0.02(+1.10%)
Apr 06, 2011 1.840 1.840 1.822 1.826 72,779 +0.00(+0.15%)
Apr 05, 2011 1.797 1.835 1.797 1.823 99,632 +0.05(+2.62%)
Apr 04, 2011 1.775 1.776 1.768 1.776 19,696 +0.02(+1.04%)
Apr 01, 2011 1.764 1.784 1.758 1.758 36,110 +0.01(+0.63%)
Mar 31, 2011 1.766 1.768 1.735 1.747 60,731 -0.03(-1.56%)
Mar 30, 2011 1.751 1.775 1.748 1.775 54,165 +0.05(+2.65%)
Mar 29, 2011 1.724 1.729 1.724 1.729 9,848 +0.02(+1.28%)
Mar 28, 2011 1.749 1.749 1.707 1.707 76,915 -0.03(-1.70%)
Mar 25, 2011 1.741 1.750 1.735 1.737 26,262 +0.10(+5.99%)
Mar 16, 2011 1.639 1.639 1.639 1.639 590,900 -0.04(-2.20%)
Mar 15, 2011 1.698 1.698 1.675 1.675 19,696 -0.02(-1.35%)
Mar 14, 2011 1.643 1.699 1.643 1.698 46,779 -0.03(-1.71%)
Mar 11, 2011 1.712 1.736 1.712 1.728 80,428 +0.02(+1.00%)
Mar 10, 2011 1.712 1.715 1.711 1.711 403,781 -0.03(-1.57%)
Mar 09, 2011 1.721 1.742 1.721 1.738 29,545 +0.05(+2.76%)
Mar 07, 2011 1.691 1.691 1.691 1.691 0 -0.01(-0.84%)
Mar 04, 2011 1.705 1.706 1.705 1.706 9,848 -0.04(-2.05%)
Mar 03, 2011 1.736 1.744 1.736 1.741 19,696 +0.03(+1.87%)
Mar 02, 2011 1.710 1.710 1.691 1.709 42,676 +0.01(+0.47%)
Mar 01, 2011 1.727 1.746 1.700 1.701 88,635 -0.03(-1.50%)
Feb 25, 2011 1.723 1.727 1.727 1.727 866,653 +0.02(+1.38%)
Feb 24, 2011 1.710 1.710 1.704 1.704 36,110 -0.01(-0.64%)
Feb 23, 2011 1.715 1.715 1.715 1.715 3,282 -0.07(-3.77%)
Feb 22, 2011 1.809 1.809 1.782 1.782 36,931 -0.07(-3.93%)
Feb 18, 2011 1.856 1.856 1.851 1.855 20,484 +0.01(+0.41%)
Feb 17, 2011 1.830 1.858 1.830 1.847 36,438 +0.00(+0.15%)
Feb 16, 2011 1.865 1.865 1.839 1.844 238,001 +0.02(+1.07%)
Feb 15, 2011 1.821 1.825 1.820 1.825 62,701 +0.00(+0.05%)
Feb 14, 2011 1.824 1.824 1.824 1.824 13,984 -0.01(-0.81%)
Feb 11, 2011 1.801 1.840 1.801 1.839 30,989 +0.03(+1.72%)
Feb 10, 2011 1.805 1.808 1.805 1.808 49,241 -0.01(-0.40%)
Feb 09, 2011 1.816 1.816 1.815 1.815 40,378 +0.03(+1.45%)
Feb 08, 2011 1.789 1.789 1.789 1.789 19,696 +0.03(+1.45%)
Feb 07, 2011 1.748 1.764 1.748 1.764 13,951 +0.01(+0.63%)
Feb 04, 2011 1.723 1.755 1.723 1.753 74,781 +0.03(+1.62%)
Feb 03, 2011 1.712 1.725 1.711 1.725 26,262 -0.00(-0.05%)
Feb 01, 2011 1.718 1.726 1.726 1.726 1,142,407 +0.03(+1.72%)
Jan 31, 2011 1.694 1.696 1.694 1.696 35,585 -0.01(-0.77%)
Jan 28, 2011 1.772 1.774 1.706 1.710 447,114 -0.08(-4.53%)
Jan 27, 2011 1.789 1.792 1.789 1.791 42,676 +0.03(+1.70%)
Jan 26, 2011 1.754 1.765 1.754 1.761 50,489 +0.02(+1.33%)
Jan 25, 2011 1.722 1.743 1.722 1.738 36,110 +0.00(+0.23%)
Jan 24, 2011 1.734 1.734 1.734 1.734 11,489 +0.01(+0.67%)
Jan 21, 2011 1.764 1.764 1.722 1.722 288,884 -0.02(-0.95%)
Jan 20, 2011 1.729 1.738 1.729 1.738 177,270 +0.04(+2.09%)
Jan 19, 2011 1.709 1.709 1.699 1.703 134,593 -0.02(-1.29%)
Jan 18, 2011 1.725 1.725 1.725 1.725 13,131 -0.00(-0.18%)
Jan 14, 2011 1.701 1.730 1.700 1.728 592,541 +0.02(+1.29%)
Jan 13, 2011 1.712 1.713 1.706 1.706 840,391 +0.00(+0.09%)
Jan 12, 2011 1.698 1.713 1.698 1.705 41,363 +0.02(+1.17%)
Jan 11, 2011 1.687 1.687 1.685 1.685 54,165 -0.00(-0.08%)
Jan 10, 2011 1.666 1.686 1.666 1.686 64,014 +0.01(+0.42%)
Jan 07, 2011 1.691 1.691 1.661 1.679 99,008 -0.00(-0.25%)
Jan 06, 2011 1.717 1.717 1.649 1.684 274,440 -0.05(-2.82%)
Jan 05, 2011 1.738 1.748 1.720 1.732 90,604 -0.05(-2.90%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.