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

Regional Banks Bull 3X Direxion (NY: DPST )

80.66 +1.50 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 224.56 240.32 216.87 231.58 41,174 -6.73(-2.82%)
Jun 29, 2022 245.61 247.53 234.65 238.31 26,025 -6.44(-2.63%)
Jun 28, 2022 254.84 262.53 243.93 244.75 38,597 -3.84(-1.55%)
Jun 27, 2022 255.51 257.15 244.17 248.59 39,018 -0.67(-0.27%)
Jun 24, 2022 231.77 250.72 229.94 249.26 46,633 +23.17(+10.25%)
Jun 23, 2022 234.94 236.60 216.10 226.10 32,215 -10.09(-4.27%)
Jun 22, 2022 227.25 238.02 225.71 236.19 24,646 +0.92(+0.39%)
Jun 21, 2022 236.99 242.26 230.76 235.27 29,871 +11.11(+4.96%)
Jun 17, 2022 221.47 231.63 218.50 224.16 67,439 +9.39(+4.37%)
Jun 16, 2022 225.69 228.27 211.48 214.77 59,474 -25.67(-10.68%)
Jun 15, 2022 241.40 251.55 231.82 240.44 48,819 +5.75(+2.45%)
Jun 14, 2022 233.06 241.59 228.08 234.69 48,215 +4.98(+2.17%)
Jun 13, 2022 231.91 243.12 225.64 229.71 48,566 -21.17(-8.44%)
Jun 10, 2022 259.69 266.30 246.39 250.88 57,561 -26.25(-9.47%)
Jun 09, 2022 303.38 306.54 276.55 277.13 30,351 -29.31(-9.57%)
Jun 08, 2022 312.95 314.87 300.98 306.44 32,278 -16.09(-4.99%)
Jun 07, 2022 305.87 322.82 302.70 322.54 20,196 +7.38(+2.34%)
Jun 06, 2022 318.61 326.85 313.05 315.16 30,181 +4.12(+1.32%)
Jun 03, 2022 315.45 317.94 307.35 311.04 36,838 -11.50(-3.56%)
Jun 02, 2022 303.18 322.71 298.01 322.54 35,059 +18.20(+5.98%)
Jun 01, 2022 317.75 319.56 290.73 304.33 34,856 -12.45(-3.93%)
May 31, 2022 308.93 321.19 300.21 316.79 36,852 -0.19(-0.06%)
May 27, 2022 305.87 316.98 302.70 316.98 43,327 +14.08(+4.65%)
May 26, 2022 290.25 306.54 286.90 302.90 59,221 +18.77(+6.61%)
May 25, 2022 269.46 289.86 268.60 284.12 145,952 +12.84(+4.73%)
May 24, 2022 273.11 276.27 253.74 271.29 53,917 -6.32(-2.28%)
May 23, 2022 272.82 286.42 266.21 277.61 103,395 +19.35(+7.49%)
May 20, 2022 263.53 268.80 242.26 258.26 43,626 +1.72(+0.67%)
May 19, 2022 257.68 266.98 253.56 256.53 45,086 -9.77(-3.67%)
May 18, 2022 276.46 281.15 261.32 266.30 34,852 -21.36(-7.43%)
May 17, 2022 274.25 288.71 271.67 287.67 60,849 +28.83(+11.14%)
May 16, 2022 265.15 270.23 251.74 258.83 39,541 -9.00(-3.36%)
May 13, 2022 270.62 276.07 261.42 267.84 60,466 +7.09(+2.72%)
May 12, 2022 255.57 264.00 244.37 260.75 81,073 +0.38(+0.15%)
May 11, 2022 274.93 291.12 259.60 260.37 68,069 -14.56(-5.30%)
May 10, 2022 289.96 296.00 258.43 274.93 92,080 -10.15(-3.56%)
May 09, 2022 283.83 294.85 278.95 285.08 74,355 -12.26(-4.12%)
May 06, 2022 305.96 309.03 286.23 297.34 57,137 -12.26(-3.96%)
May 05, 2022 327.32 327.32 294.18 309.60 61,818 -29.41(-8.67%)
May 04, 2022 312.76 340.93 305.87 339.01 65,234 +26.25(+8.39%)
May 03, 2022 303.09 317.55 296.48 312.76 45,334 +12.64(+4.21%)
May 02, 2022 294.47 303.47 279.81 300.12 67,898 +11.78(+4.09%)
Apr 29, 2022 314.39 320.62 285.46 288.34 55,550 -29.31(-9.23%)
Apr 28, 2022 316.50 321.10 300.67 317.65 59,937 +12.64(+4.15%)
Apr 27, 2022 305.68 314.30 299.35 305.00 51,904 -0.38(-0.13%)
Apr 26, 2022 320.71 330.96 304.24 305.39 78,540 -31.04(-9.23%)
Apr 25, 2022 327.52 338.34 307.55 336.43 113,094 +1.05(+0.31%)
Apr 22, 2022 357.21 358.17 334.99 335.37 55,988 -22.99(-6.42%)
Apr 21, 2022 389.30 397.16 352.42 358.36 76,343 -21.65(-5.70%)
Apr 20, 2022 380.30 393.23 379.05 380.01 85,239 +6.03(+1.61%)
Apr 19, 2022 346.77 376.37 346.77 373.98 123,635 +36.21(+10.72%)
Apr 18, 2022 331.06 342.08 329.72 337.77 51,964 +2.87(+0.86%)
Apr 14, 2022 348.59 354.82 331.25 334.89 59,156 -12.84(-3.69%)
Apr 13, 2022 326.18 349.07 321.29 347.73 66,644 +14.18(+4.25%)
Apr 12, 2022 342.17 357.98 328.38 333.55 110,809 -10.25(-2.98%)
Apr 11, 2022 338.05 362.10 338.05 343.80 91,117 +3.74(+1.10%)
Apr 08, 2022 347.06 353.09 334.80 340.06 93,033 -1.34(-0.39%)
Apr 07, 2022 358.26 360.18 331.92 341.41 126,598 -14.27(-4.01%)
Apr 06, 2022 367.46 369.67 353.76 355.68 114,349 -17.05(-4.57%)
Apr 05, 2022 383.17 393.52 370.14 372.73 94,854 -14.94(-3.85%)
Apr 04, 2022 392.85 395.43 370.43 387.67 85,090 -7.18(-1.82%)
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.