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

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 354.28 359.85 352.39 355.78 53,913 -3.39(-0.94%)
Mar 28, 2019 367.08 369.71 358.79 359.17 75,357 -8.28(-2.25%)
Mar 27, 2019 364.82 373.48 361.43 367.45 85,320 +3.39(+0.93%)
Mar 26, 2019 368.96 373.10 363.69 364.06 63,242 -12.05(-3.20%)
Mar 25, 2019 375.36 381.76 368.96 376.11 118,005 +2.64(+0.71%)
Mar 22, 2019 356.91 376.11 355.41 373.48 202,690 +22.96(+6.55%)
Mar 21, 2019 360.30 362.56 347.50 350.51 85,041 -5.65(-1.59%)
Mar 20, 2019 343.36 356.91 342.98 356.16 89,262 +14.68(+4.30%)
Mar 19, 2019 332.82 344.49 331.31 341.48 61,528 +5.18(+1.54%)
Mar 18, 2019 340.80 340.80 332.92 336.30 57,673 -5.25(-1.54%)
Mar 15, 2019 346.06 346.43 338.27 341.55 55,036 -4.88(-1.41%)
Mar 14, 2019 349.81 350.66 344.18 346.43 36,133 -3.38(-0.97%)
Mar 13, 2019 353.56 355.07 345.50 349.81 59,566 -7.13(-2.00%)
Mar 12, 2019 358.44 358.73 353.94 356.94 55,158 -2.63(-0.73%)
Mar 11, 2019 370.45 371.21 359.57 359.57 89,383 -13.89(-3.72%)
Mar 08, 2019 383.59 385.47 372.71 373.46 93,926 +0.00(+0.00%)
Mar 07, 2019 365.95 377.59 365.20 373.46 148,024 +9.76(+2.68%)
Mar 06, 2019 357.32 364.82 355.82 363.70 76,530 +6.76(+1.89%)
Mar 05, 2019 355.07 362.20 354.69 356.94 45,236 +1.88(+0.53%)
Mar 04, 2019 347.56 364.07 344.18 355.07 76,831 +4.88(+1.39%)
Mar 01, 2019 348.69 355.44 343.81 350.19 72,668 -4.50(-1.27%)
Feb 28, 2019 354.32 355.25 349.81 354.69 38,726 +0.00(+0.00%)
Feb 27, 2019 359.57 360.32 353.56 354.69 36,378 -1.88(-0.53%)
Feb 26, 2019 358.82 360.32 352.06 356.57 41,800 +1.13(+0.32%)
Feb 25, 2019 350.94 356.19 346.81 355.44 51,385 -0.75(-0.21%)
Feb 22, 2019 355.82 359.95 354.69 356.19 39,743 -2.25(-0.63%)
Feb 21, 2019 356.57 362.76 355.07 358.44 63,191 +3.75(+1.06%)
Feb 20, 2019 358.07 360.32 354.32 354.69 34,654 -2.25(-0.63%)
Feb 19, 2019 362.57 365.20 355.07 356.94 37,651 -2.25(-0.63%)
Feb 15, 2019 369.33 369.33 358.82 359.19 88,017 -16.89(-4.49%)
Feb 14, 2019 373.83 382.09 369.33 376.08 46,430 +7.88(+2.14%)
Feb 13, 2019 367.45 368.58 361.45 368.20 41,997 -4.13(-1.11%)
Feb 12, 2019 376.84 377.21 369.33 372.33 52,418 -10.88(-2.84%)
Feb 11, 2019 383.97 386.97 381.34 383.22 31,236 -3.75(-0.97%)
Feb 08, 2019 389.97 399.36 386.59 386.97 69,122 +2.25(+0.59%)
Feb 07, 2019 382.84 392.60 380.96 384.72 86,098 +7.13(+1.89%)
Feb 06, 2019 376.84 381.34 374.58 377.59 37,878 +3.00(+0.80%)
Feb 05, 2019 374.58 380.59 374.21 374.58 36,864 -1.13(-0.30%)
Feb 04, 2019 382.47 387.35 375.71 375.71 37,130 -6.00(-1.57%)
Feb 01, 2019 386.59 387.72 379.46 381.71 51,641 -6.01(-1.55%)
Jan 31, 2019 392.22 395.98 386.22 387.72 46,722 -0.38(-0.10%)
Jan 30, 2019 391.47 398.61 381.71 388.10 61,350 -8.63(-2.18%)
Jan 29, 2019 393.35 400.11 392.60 396.73 38,215 +2.25(+0.57%)
Jan 28, 2019 399.73 403.11 393.73 394.48 55,870 +2.25(+0.57%)
Jan 25, 2019 396.35 398.23 387.72 392.22 69,641 -12.39(-3.06%)
Jan 24, 2019 412.12 412.87 401.23 404.61 47,864 -4.13(-1.01%)
Jan 23, 2019 404.99 419.62 401.61 408.74 69,486 +0.00(+0.00%)
Jan 22, 2019 406.11 415.50 400.86 408.74 100,767 +10.51(+2.64%)
Jan 18, 2019 409.49 413.99 396.73 398.23 99,122 -16.51(-3.98%)
Jan 17, 2019 426.00 429.01 410.62 414.74 72,917 -6.76(-1.60%)
Jan 16, 2019 429.76 432.76 415.50 421.50 85,908 -20.64(-4.67%)
Jan 15, 2019 458.66 459.41 439.89 442.14 70,945 -11.63(-2.56%)
Jan 14, 2019 469.17 471.42 450.40 453.78 62,112 -4.50(-0.98%)
Jan 11, 2019 466.17 471.04 456.78 458.28 61,489 -1.13(-0.25%)
Jan 10, 2019 474.05 476.30 457.53 459.41 94,626 -5.25(-1.13%)
Jan 09, 2019 468.42 476.67 460.91 464.66 53,293 -7.88(-1.67%)
Jan 08, 2019 468.79 487.18 466.69 472.55 77,880 -7.88(-1.64%)
Jan 07, 2019 489.06 492.44 468.42 480.43 41,496 -7.13(-1.46%)
Jan 04, 2019 514.21 514.96 481.55 487.56 117,961 -48.04(-8.97%)
Jan 03, 2019 518.34 537.10 511.96 535.60 127,119 +27.77(+5.47%)
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.