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

Junior Gold Mine Bear -3X Direxion (NY: JDST )

3.760 -0.340 (-8.29%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 31, 2018 1139 1167 1128 1165 21,891 +35.93(+3.18%)
May 30, 2018 1159 1161 1124 1129 27,686 -47.68(-4.05%)
May 29, 2018 1187 1197 1147 1177 34,484 +28.10(+2.45%)
May 25, 2018 1149 1149 1149 0 +57.82(+5.30%)
May 24, 2018 1122 1128 1089 1091 41,342 -44.23(-3.90%)
May 23, 2018 1178 1184 1128 1135 30,329 -33.17(-2.84%)
May 22, 2018 1130 1170 1119 1168 31,101 +37.09(+3.28%)
May 21, 2018 1156 1170 1129 1131 27,067 -25.80(-2.23%)
May 18, 2018 1178 1187 1136 1157 33,531 +0.46(+0.04%)
May 17, 2018 1156 1173 1155 1156 27,736 -2.53(-0.22%)
May 16, 2018 1154 1164 1134 1159 33,081 +1.15(+0.10%)
May 15, 2018 1155 1183 1139 1158 67,022 +70.48(+6.48%)
May 14, 2018 1056 1097 1052 1087 37,465 +28.11(+2.65%)
May 11, 2018 1028 1072 1024 1059 42,532 +20.50(+1.97%)
May 10, 2018 1073 1073 1037 1039 70,535 -64.73(-5.87%)
May 09, 2018 1094 1115 1075 1103 39,015 +0.69(+0.06%)
May 08, 2018 1128 1154 1084 1103 60,553 -8.06(-0.73%)
May 07, 2018 1112 1114 1085 1111 23,915 +18.89(+1.73%)
May 04, 2018 1115 1130 1085 1092 38,610 -7.60(-0.69%)
May 03, 2018 1083 1122 1079 1099 39,300 -41.93(-3.67%)
May 02, 2018 1166 1168 1067 1141 82,736 -36.62(-3.11%)
May 01, 2018 1214 1226 1176 1178 49,449 -20.96(-1.75%)
Apr 30, 2018 1191 1205 1168 1199 48,215 +54.13(+4.73%)
Apr 27, 2018 1136 1162 1136 1145 17,507 -8.76(-0.76%)
Apr 26, 2018 1148 1175 1134 1154 29,754 -15.43(-1.32%)
Apr 25, 2018 1175 1190 1141 1169 52,723 +39.62(+3.51%)
Apr 24, 2018 1152 1160 1121 1129 35,886 -38.24(-3.28%)
Apr 23, 2018 1140 1173 1140 1168 65,504 +67.03(+6.09%)
Apr 20, 2018 1086 1115 1085 1101 55,149 +51.14(+4.87%)
Apr 19, 2018 1052 1090 1022 1049 67,226 -12.21(-1.15%)
Apr 18, 2018 1057 1065 1023 1062 87,983 -24.88(-2.29%)
Apr 17, 2018 1119 1127 1073 1087 53,583 -19.34(-1.75%)
Apr 16, 2018 1096 1128 1091 1106 39,897 +1.38(+0.12%)
Apr 13, 2018 1136 1137 1084 1105 62,746 -65.42(-5.59%)
Apr 12, 2018 1158 1175 1141 1170 60,502 +49.75(+4.44%)
Apr 11, 2018 1170 1171 1071 1120 144,567 -84.99(-7.05%)
Apr 10, 2018 1220 1227 1180 1205 51,749 -29.49(-2.39%)
Apr 09, 2018 1243 1267 1199 1235 43,381 +3.69(+0.30%)
Apr 06, 2018 1230 1253 1221 1231 35,495 -34.55(-2.73%)
Apr 05, 2018 1311 1313 1263 1266 26,918 -20.04(-1.56%)
Apr 04, 2018 1227 1299 1227 1286 29,892 +11.74(+0.92%)
Apr 03, 2018 1251 1291 1245 1274 49,803 +53.44(+4.38%)
Apr 02, 2018 1215 1239 1177 1220 46,465 -38.00(-3.02%)
Mar 29, 2018 1258 1258 1258 0 -55.75(-4.24%)
Mar 28, 2018 1269 1323 1264 1314 59,445 +82.24(+6.68%)
Mar 27, 2018 1221 1249 1203 1232 63,363 +58.27(+4.96%)
Mar 26, 2018 1168 1178 1150 1174 51,925 -20.27(-1.70%)
Mar 23, 2018 1196 1213 1151 1194 81,970 -81.08(-6.36%)
Mar 22, 2018 1255 1283 1234 1275 43,782 +45.61(+3.71%)
Mar 21, 2018 1323 1341 1200 1229 121,542 -143.74(-10.47%)
Mar 20, 2018 1356 1387 1348 1373 35,764 +38.70(+2.90%)
Mar 19, 2018 1373 1397 1310 1334 39,140 -38.93(-2.83%)
Mar 16, 2018 1359 1404 1353 1373 72,701 +17.05(+1.26%)
Mar 15, 2018 1342 1374 1332 1356 50,193 +38.93(+2.96%)
Mar 14, 2018 1321 1333 1293 1317 23,952 +0.00(+0.00%)
Mar 13, 2018 1299 1347 1282 1317 33,768 +13.59(+1.04%)
Mar 12, 2018 1362 1383 1299 1304 48,544 -29.95(-2.25%)
Mar 09, 2018 1350 1356 1283 1334 62,243 +4.84(+0.36%)
Mar 08, 2018 1323 1365 1313 1329 45,856 -11.29(-0.84%)
Mar 07, 2018 1356 1340 75,084 +88.23(+7.05%)
Mar 06, 2018 1277 1277 1201 1252 92,744 -78.78(-5.92%)
Mar 05, 2018 1352 1370 1323 1331 29,975 -7.83(-0.58%)
Mar 02, 2018 1278 1345 1263 1339 46,266 +18.19(+1.38%)
Mar 01, 2018 1420 1474 1299 1320 93,908 -63.34(-4.58%)
Feb 28, 2018 1357 1386 1330 1384 38,291 +19.35(+1.42%)
Feb 27, 2018 1291 1392 1287 1364 69,963 +106.65(+8.48%)
Feb 26, 2018 1283 1303 1252 1258 34,546 -66.57(-5.03%)
Feb 23, 2018 1360 1382 1307 1324 44,267 -49.07(-3.57%)
Feb 22, 2018 1378 1373 50,114 -1.61(-0.12%)
Feb 21, 2018 1313 1375 1218 1375 85,380 +11.29(+0.83%)
Feb 20, 2018 1305 1381 1281 1364 71,259 +105.27(+8.37%)
Feb 16, 2018 1258 1258 1258 0 +106.65(+9.26%)
Feb 15, 2018 1155 1198 1139 1152 69,385 -11.29(-0.97%)
Feb 14, 2018 1366 1399 1142 1163 123,289 -184.74(-13.71%)
Feb 13, 2018 1371 1407 1332 1348 33,199 -38.47(-2.78%)
Feb 12, 2018 1505 1536 1329 1386 67,760 -164.92(-10.63%)
Feb 09, 2018 1446 1650 1445 1551 62,519 +99.97(+6.89%)
Feb 08, 2018 1449 1481 1377 1451 40,467 -10.60(-0.73%)
Feb 07, 2018 1453 1481 1392 1462 42,970 +41.46(+2.92%)
Feb 06, 2018 1359 1427 1338 1420 50,187 +107.34(+8.18%)
Feb 05, 2018 1329 1369 1299 1313 49,463 -17.96(-1.35%)
Feb 02, 2018 1249 1347 1248 1331 106,973 +145.35(+12.26%)
Feb 01, 2018 1217 1238 1195 1186 70,435 +5.75(+0.49%)
Jan 31, 2018 1191 1289 1156 1180 130,619 -66.11(-5.31%)
Jan 30, 2018 1157 1256 1152 1246 71,160 +50.22(+4.20%)
Jan 29, 2018 1115 1209 1113 1196 111,243 +111.95(+10.33%)
Jan 26, 2018 1082 1100 1052 1084 62,617 -23.04(-2.08%)
Jan 25, 2018 995.56 1117 988.19 1107 139,635 +101.13(+10.06%)
Jan 24, 2018 1014 1024 974.60 1006 104,658 -62.66(-5.87%)
Jan 23, 2018 1141 1173 1059 1068 75,750 -50.44(-4.51%)
Jan 22, 2018 1122 1147 1096 1119 47,770 -12.67(-1.12%)
Jan 19, 2018 1121 1132 1099 1131 50,141 -10.14(-0.89%)
Jan 18, 2018 1072 1150 1064 1142 96,514 +62.43(+5.79%)
Jan 17, 2018 1046 1084 1010 1079 84,063 +52.75(+5.14%)
Jan 16, 2018 1072 1088 1018 1026 92,494 -58.51(-5.39%)
Jan 12, 2018 1085 1085 1085 0 -101.82(-8.58%)
Jan 11, 2018 1199 1203 1175 1187 42,367 -29.94(-2.46%)
Jan 10, 2018 1217 60,086 -47.22(-3.74%)
Jan 09, 2018 1230 1273 1229 1264 68,866 +72.56(+6.09%)
Jan 08, 2018 1152 1201 1145 1191 58,719 +53.44(+4.70%)
Jan 05, 2018 1140 1149 1112 1138 41,828 +25.57(+2.30%)
Jan 04, 2018 1146 1168 1107 1112 57,450 -20.27(-1.79%)
Jan 03, 2018 1085 1182 1078 1133 79,676 +46.76(+4.31%)
Jan 02, 2018 1147 1148 1075 1086 77,679 -96.06(-8.13%)
Dec 29, 2017 1182 1182 1182 0 +10.83(+0.92%)
Dec 28, 2017 1158 1205 1149 1171 51,183 -0.23(-0.02%)
Dec 27, 2017 1157 1205 1154 1171 43,604 +3.45(+0.30%)
Dec 26, 2017 1228 1244 1161 1168 49,042 -85.23(-6.80%)
Dec 22, 2017 1284 1305 1236 1253 49,628 -53.21(-4.07%)
Dec 21, 2017 1357 1358 1280 1306 48,044 -43.53(-3.22%)
Dec 20, 2017 1415 1418 1325 1350 74,205 -79.47(-5.56%)
Dec 19, 2017 1449 1472 1412 1429 35,010 -17.28(-1.19%)
Dec 18, 2017 1491 1491 1433 1447 35,450 -76.47(-5.02%)
Dec 15, 2017 1474 1541 1470 1523 33,672 +9.21(+0.61%)
Dec 14, 2017 1523 1586 1495 1514 42,716 +7.60(+0.50%)
Dec 13, 2017 1688 1701 1459 1506 84,016 -192.57(-11.34%)
Dec 12, 2017 1733 1743 1695 1699 31,938 -8.75(-0.51%)
Dec 11, 2017 1708 1737 1641 1708 51,518 -4.38(-0.26%)
Dec 08, 2017 1752 1753 1689 1712 30,082 -55.51(-3.14%)
Dec 07, 2017 1762 1798 1723 1767 36,081 +68.87(+4.05%)
Dec 06, 2017 1666 1720 1631 1699 46,224 +64.73(+3.96%)
Dec 05, 2017 1634 1678 1586 1634 42,938 +72.10(+4.62%)
Dec 04, 2017 1534 1571 1526 1562 34,591 +55.28(+3.67%)
Dec 01, 2017 1517 1522 1436 1506 46,414 -6.45(-0.43%)
Nov 30, 2017 1520 1545 1471 1513 38,030 +8.76(+0.58%)
Nov 29, 2017 1461 1512 1461 1504 42,569 +79.24(+5.56%)
Nov 28, 2017 1404 1445 1395 1425 41,261 +27.18(+1.94%)
Nov 27, 2017 1430 1379 1398 30,998 -47.45(-3.28%)
Nov 24, 2017 1410 1446 1389 1445 22,566 +37.08(+2.63%)
Nov 22, 2017 1444 1444 1391 1408 47,400 -68.18(-4.62%)
Nov 21, 2017 1481 1484 1435 1476 38,590 -23.96(-1.60%)
Nov 20, 2017 1462 1521 1458 1500 40,440 +79.01(+5.56%)
Nov 17, 2017 1480 1483 1401 1421 54,155 -68.87(-4.62%)
Nov 16, 2017 1509 1514 1481 1490 24,086 +2.07(+0.14%)
Nov 15, 2017 1493 1540 1487 1488 35,790 -32.71(-2.15%)
Nov 14, 2017 1511 1543 1481 1521 42,000 +31.10(+2.09%)
Nov 13, 2017 1444 1501 1440 1490 28,630 +29.94(+2.05%)
Nov 10, 2017 1412 1471 1397 1460 44,350 +62.20(+4.45%)
Nov 09, 2017 1367 1424 1366 1398 42,217 +16.81(+1.22%)
Nov 08, 2017 1377 1389 1344 1381 49,236 -28.79(-2.04%)
Nov 07, 2017 1396 1446 1385 1409 60,758 +32.94(+2.39%)
Nov 06, 2017 1468 1468 1348 1377 70,356 -90.99(-6.20%)
Nov 03, 2017 1409 1497 1405 1468 53,969 +42.39(+2.97%)
Nov 02, 2017 1441 1446 1384 1425 45,606 -37.09(-2.54%)
Nov 01, 2017 1458 1482 1390 1462 73,182 -20.96(-1.41%)
Oct 31, 2017 1453 1496 1453 1483 43,407 +62.65(+4.41%)
Oct 30, 2017 1486 1390 1421 45,503 -53.67(-3.64%)
Oct 27, 2017 1516 1541 1448 1474 63,481 -25.11(-1.67%)
Oct 26, 2017 1422 1520 1421 1499 67,967 +64.73(+4.51%)
Oct 25, 2017 1396 1445 1391 1435 62,742 +38.47(+2.76%)
Oct 24, 2017 1369 1407 1351 1396 61,406 +46.30(+3.43%)
Oct 23, 2017 1348 1388 1322 1350 83,907 +27.64(+2.09%)
Oct 20, 2017 1294 1333 1286 1322 75,559 +58.97(+4.67%)
Oct 19, 2017 1267 1282 1246 1263 56,414 -26.95(-2.09%)
Oct 18, 2017 1268 1293 1252 1290 58,263 +28.56(+2.26%)
Oct 17, 2017 1278 1300 1248 1262 87,627 +10.14(+0.81%)
Oct 16, 2017 1190 1274 1178 1251 111,662 +71.63(+6.07%)
Oct 13, 2017 1152 1203 1148 1180 71,842 +2.77(+0.24%)
Oct 12, 2017 1164 1192 1155 1177 79,621 +25.34(+2.20%)
Oct 11, 2017 1180 1247 1147 1152 114,731 -39.85(-3.34%)
Oct 10, 2017 1130 1202 1127 1192 95,873 +45.38(+3.96%)
Oct 09, 2017 1166 1192 1139 1146 72,783 -40.78(-3.44%)
Oct 06, 2017 1279 1308 1187 1187 137,132 -89.37(-7.00%)
Oct 05, 2017 1225 1283 1219 1276 81,281 +53.90(+4.41%)
Oct 04, 2017 1229 1253 1216 1222 64,827 -29.71(-2.37%)
Oct 03, 2017 1291 1298 1233 1252 102,221 -51.60(-3.96%)
Oct 02, 2017 1313 1343 1284 1304 104,089 +4.84(+0.37%)
Sep 29, 2017 1260 1303 1255 1299 79,926 +27.87(+2.19%)
Sep 28, 2017 1289 1305 1239 1271 98,341 -34.32(-2.63%)
Sep 27, 2017 1310 1258 1305 101,979 +60.12(+4.83%)
Sep 26, 2017 1221 1267 1187 1245 96,980 +78.31(+6.71%)
Sep 25, 2017 1249 1258 1149 1167 94,436 -66.11(-5.36%)
Sep 22, 2017 1249 1270 1217 1233 77,149 -59.89(-4.63%)
Sep 21, 2017 1313 1313 1237 1293 108,989 +38.01(+3.03%)
Sep 20, 2017 1180 1303 1135 1255 186,097 +61.50(+5.15%)
Sep 19, 2017 1201 1221 1183 1193 98,611 -20.73(-1.71%)
Sep 18, 2017 1186 1234 1171 1214 128,886 +79.01(+6.96%)
Sep 15, 2017 1087 1146 1081 1135 108,506 +48.84(+4.50%)
Sep 14, 2017 1126 1131 1076 1086 79,374 -29.49(-2.64%)
Sep 13, 2017 1059 1133 1059 1116 132,429 +65.19(+6.20%)
Sep 12, 2017 1090 1102 1033 1051 109,638 -32.25(-2.98%)
Sep 11, 2017 1057 1094 1011 1083 148,680 +80.85(+8.07%)
Sep 08, 2017 952.48 1022 951.33 1002 123,609 +52.29(+5.51%)
Sep 07, 2017 979.43 997.40 942.14 949.72 152,884 -68.41(-6.72%)
Sep 06, 2017 992.56 1044 963.08 1018 145,845 +42.38(+4.34%)
Sep 05, 2017 1050 1051 974.60 975.75 150,564 -101.58(-9.43%)
Sep 01, 2017 1067 1128 1063 1077 107,912 -16.82(-1.54%)
Aug 31, 2017 1204 1204 1088 1094 129,609 -118.39(-9.76%)
Aug 30, 2017 1169 1225 1166 1213 89,973 +48.60(+4.18%)
Aug 29, 2017 1106 1212 1092 1164 125,043 -23.27(-1.96%)
Aug 28, 2017 1309 1309 1184 1187 133,423 -143.96(-10.81%)
Aug 25, 2017 1328 1391 1310 1331 80,887 -18.89(-1.40%)
Aug 24, 2017 1375 1379 1325 1350 58,298 -4.61(-0.34%)
Aug 23, 2017 1361 1396 1351 1355 42,391 -29.71(-2.15%)
Aug 22, 2017 1361 1388 1344 1384 49,968 +40.08(+2.98%)
Aug 21, 2017 1391 1392 1343 1344 59,869 -61.04(-4.34%)
Aug 18, 2017 1358 1431 1336 1405 85,793 +0.92(+0.07%)
Aug 17, 2017 1390 1432 1366 1404 74,957 -9.68(-0.68%)
Aug 16, 2017 1523 1534 1389 1414 88,680 -99.74(-6.59%)
Aug 15, 2017 1523 1532 1497 1514 65,970 +60.58(+4.17%)
Aug 14, 2017 1435 1462 1410 1453 63,461 +67.03(+4.84%)
Aug 11, 2017 1433 1459 1384 1386 71,011 -37.54(-2.64%)
Aug 10, 2017 1435 1460 1415 1424 77,200 -74.17(-4.95%)
Aug 09, 2017 1492 1540 1470 1498 70,006 -78.09(-4.95%)
Aug 08, 2017 1556 1641 1546 1576 71,099 -6.22(-0.39%)
Aug 07, 2017 1577 1596 1545 1582 53,658 +29.48(+1.90%)
Aug 04, 2017 1501 1586 1493 1553 101,698 +93.52(+6.41%)
Aug 03, 2017 1443 1470 1421 1459 65,559 +15.67(+1.09%)
Aug 02, 2017 1422 1454 1382 1444 79,427 +40.54(+2.89%)
Aug 01, 2017 1421 1425 1352 1403 80,896 +7.60(+0.54%)
Jul 31, 2017 1406 1419 1360 1395 58,820 +2.99(+0.21%)
Jul 28, 2017 1472 1472 1383 1392 83,860 -90.52(-6.10%)
Jul 27, 2017 1439 1508 1407 1483 101,929 +70.94(+5.02%)
Jul 26, 2017 1595 1597 1373 1412 131,304 -175.29(-11.04%)
Jul 25, 2017 1570 1600 1517 1587 52,436 +25.80(+1.65%)
Jul 24, 2017 1474 1585 1465 1562 68,892 +81.77(+5.53%)
Jul 21, 2017 1472 1504 1463 1480 52,446 -26.26(-1.74%)
Jul 20, 2017 1526 1547 1478 1506 63,794 -18.19(-1.19%)
Jul 19, 2017 1523 1555 1487 1524 56,960 +14.97(+0.99%)
Jul 18, 2017 1495 1525 1475 1509 61,151 -22.81(-1.49%)
Jul 17, 2017 1547 1553 1503 1532 54,439 -52.28(-3.30%)
Jul 14, 2017 1600 1546 1584 64,027 -78.78(-4.74%)
Jul 13, 2017 1587 1680 1579 1663 54,444 +57.58(+3.59%)
Jul 12, 2017 1554 1606 1527 1606 64,416 -14.28(-0.88%)
Jul 11, 2017 1647 1734 1611 1620 64,889 -23.49(-1.43%)
Jul 10, 2017 1815 1823 1630 1643 65,996 -118.40(-6.72%)
Jul 07, 2017 1711 1816 1695 1762 72,236 +106.65(+6.44%)
Jul 06, 2017 1600 1677 1600 1655 48,831 +76.24(+4.83%)
Jul 05, 2017 1620 1670 1557 1579 67,482 -43.99(-2.71%)
Jul 03, 2017 1563 1638 1541 1623 58,946 +154.33(+10.51%)
Jun 30, 2017 1497 1502 1446 1468 54,076 -11.98(-0.81%)
Jun 29, 2017 1435 1516 1427 1480 111,403 +82.93(+5.93%)
Jun 28, 2017 1428 1478 1394 1398 86,253 -63.81(-4.37%)
Jun 27, 2017 1390 1466 1378 1461 75,958 +32.02(+2.24%)
Jun 26, 2017 1456 1459 1385 1429 102,606 +47.22(+3.42%)
Jun 23, 2017 1400 1436 1377 1382 77,501 -75.32(-5.17%)
Jun 22, 2017 1504 1512 1436 1457 114,890 -92.37(-5.96%)
Jun 21, 2017 1647 1647 1536 1550 88,589 -78.55(-4.82%)
Jun 20, 2017 1610 1671 1607 1628 77,773 +10.83(+0.67%)
Jun 19, 2017 1603 1624 1535 1617 106,558 +73.25(+4.74%)
Jun 16, 2017 1580 1611 1512 1544 100,597 -35.94(-2.27%)
Jun 15, 2017 1658 1658 1512 1580 128,044 +13.82(+0.88%)
Jun 14, 2017 1313 1652 1301 1566 321,674 +178.75(+12.88%)
Jun 13, 2017 1495 1508 1340 1388 158,189 -98.13(-6.60%)
Jun 12, 2017 1630 1635 1444 1486 164,163 -115.86(-7.23%)
Jun 09, 2017 1610 1612 1532 1602 130,592 +75.78(+4.97%)
Jun 08, 2017 1491 1582 1477 1526 162,604 +79.01(+5.46%)
Jun 07, 2017 1488 1519 1417 1447 183,487 +7.14(+0.50%)
Jun 06, 2017 1670 1675 1428 1440 237,447 -322.48(-18.30%)
Jun 05, 2017 1753 1863 1745 1762 95,780 -28.80(-1.61%)
Jun 02, 2017 1835 1861 1768 1791 102,004 -96.28(-5.10%)
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.