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

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

9.030 +0.100 (+1.12%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 8, 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 (%)
Aug 31, 2018 229.50 229.50 229.50 0 +4.25(+1.89%)
Aug 30, 2018 227.57 233.75 224.09 225.25 112,757 -3.48(-1.52%)
Aug 29, 2018 232.98 239.16 225.64 228.73 134,097 -10.04(-4.21%)
Aug 28, 2018 232.20 243.02 229.11 238.77 99,774 +6.18(+2.66%)
Aug 27, 2018 232.20 235.29 227.57 232.59 74,161 -3.09(-1.31%)
Aug 24, 2018 234.91 238.00 228.73 235.68 83,307 -7.73(-3.17%)
Aug 23, 2018 246.11 250.36 241.86 243.41 75,063 +2.32(+0.96%)
Aug 22, 2018 246.50 248.82 238.77 241.09 116,759 -15.07(-5.88%)
Aug 21, 2018 263.89 264.27 249.98 256.16 112,337 -16.23(-5.96%)
Aug 20, 2018 282.05 283.20 268.91 272.39 81,779 -7.34(-2.62%)
Aug 17, 2018 280.11 284.44 274.51 279.73 76,107 -4.64(-1.63%)
Aug 16, 2018 286.68 290.55 278.57 284.36 70,673 -7.73(-2.65%)
Aug 15, 2018 266.59 299.43 265.24 292.09 182,648 +35.16(+13.68%)
Aug 14, 2018 254.23 263.69 251.52 256.93 71,190 -6.96(-2.64%)
Aug 13, 2018 249.59 264.66 244.95 263.89 98,724 +17.77(+7.22%)
Aug 10, 2018 251.52 256.55 244.57 246.11 88,460 -6.18(-2.45%)
Aug 09, 2018 245.73 254.61 243.79 252.29 63,552 +6.18(+2.51%)
Aug 08, 2018 241.86 252.29 239.93 246.11 149,559 +10.82(+4.60%)
Aug 07, 2018 227.95 235.68 226.02 235.29 103,601 -0.77(-0.33%)
Aug 06, 2018 236.45 242.82 229.50 236.07 113,176 -5.79(-2.40%)
Aug 03, 2018 233.75 246.89 232.20 241.86 102,036 +8.89(+3.81%)
Aug 02, 2018 240.70 246.89 231.65 232.98 108,847 -3.09(-1.31%)
Aug 01, 2018 231.43 244.18 231.43 236.07 200,210 +11.21(+4.98%)
Jul 31, 2018 227.18 234.52 221.77 224.86 175,675 +0.00(+0.00%)
Jul 30, 2018 228.34 229.89 221.39 224.86 155,216 -12.75(-5.37%)
Jul 27, 2018 226.79 239.54 222.54 237.61 147,571 +13.91(+6.22%)
Jul 26, 2018 226.79 228.34 219.26 223.70 125,332 -2.70(-1.19%)
Jul 25, 2018 229.50 236.07 225.64 226.41 133,444 -5.41(-2.33%)
Jul 24, 2018 234.52 235.29 222.58 231.82 163,302 -5.41(-2.28%)
Jul 23, 2018 230.66 239.16 229.50 237.23 90,307 +2.71(+1.15%)
Jul 20, 2018 228.34 239.93 228.34 234.52 107,168 +3.48(+1.50%)
Jul 19, 2018 238.00 238.77 228.34 231.04 118,669 -4.25(-1.81%)
Jul 18, 2018 241.09 253.07 232.78 235.29 182,613 -1.93(-0.81%)
Jul 17, 2018 241.09 245.34 231.43 237.23 121,245 +0.00(+0.00%)
Jul 16, 2018 234.14 246.89 227.57 237.23 178,549 +13.52(+6.05%)
Jul 13, 2018 224.86 226.02 214.71 223.70 116,515 -1.16(-0.52%)
Jul 12, 2018 218.29 231.82 216.75 224.86 180,439 +3.09(+1.39%)
Jul 11, 2018 212.11 227.57 204.00 221.77 314,667 +16.23(+7.89%)
Jul 10, 2018 199.36 208.94 192.02 205.54 185,566 +0.77(+0.38%)
Jul 09, 2018 218.68 219.07 204.00 204.77 242,753 -17.39(-7.83%)
Jul 06, 2018 238.77 240.92 220.23 222.16 222,752 -12.36(-5.27%)
Jul 05, 2018 229.11 239.93 226.02 234.52 129,998 +1.16(+0.50%)
Jul 03, 2018 233.36 233.36 233.36 0 -8.11(-3.36%)
Jul 02, 2018 233.36 246.89 233.36 241.48 208,344 +13.91(+6.11%)
Jun 29, 2018 227.95 215.63 227.57 152,846 -2.70(-1.17%)
Jun 28, 2018 226.79 238.00 224.48 230.27 180,175 +1.54(+0.68%)
Jun 27, 2018 231.43 231.43 214.82 228.73 283,538 -9.27(-3.90%)
Jun 26, 2018 251.91 259.21 235.68 238.00 198,890 -18.55(-7.23%)
Jun 25, 2018 238.77 260.02 236.45 256.55 193,602 +18.93(+7.97%)
Jun 22, 2018 234.52 240.90 228.73 237.61 243,823 -25.50(-9.69%)
Jun 21, 2018 251.91 265.82 247.66 263.11 162,301 +19.32(+7.92%)
Jun 20, 2018 248.04 258.42 242.25 243.79 177,930 -13.14(-5.11%)
Jun 19, 2018 278.96 255.00 256.93 127,463 -7.05(-2.67%)
Jun 18, 2018 281.35 282.51 252.80 263.99 159,352 -19.68(-6.94%)
Jun 15, 2018 284.48 261.28 283.67 130,009 +22.38(+8.57%)
Jun 14, 2018 247.00 262.06 242.37 261.28 99,211 +9.65(+3.83%)
Jun 13, 2018 252.79 258.77 246.62 251.63 128,943 +0.00(+0.00%)
Jun 12, 2018 248.93 254.72 241.95 251.63 106,640 +2.70(+1.09%)
Jun 11, 2018 258.20 258.20 244.11 248.93 114,046 -5.02(-1.98%)
Jun 08, 2018 250.86 263.21 248.55 253.95 154,153 +4.25(+1.70%)
Jun 07, 2018 266.30 267.46 246.62 249.71 141,118 -22.38(-8.23%)
Jun 06, 2018 281.17 272.09 96,067 -0.77(-0.28%)
Jun 05, 2018 277.88 282.12 265.26 272.86 132,610 +1.93(+0.71%)
Jun 04, 2018 249.32 275.76 246.16 270.93 142,318 +17.75(+7.01%)
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.