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 )

9.000 +0.070 (+0.78%)
Streaming Delayed Price Updated: 3:53 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, 2020 450.10 480.42 447.65 480.23 63,807 +28.62(+6.34%)
Aug 28, 2020 465.16 467.80 449.06 451.61 40,854 -12.62(-2.72%)
Aug 27, 2020 467.99 481.17 461.40 464.22 56,131 -11.30(-2.38%)
Aug 26, 2020 446.33 475.52 446.33 475.52 59,692 +29.19(+6.54%)
Aug 25, 2020 435.97 459.51 434.09 446.33 62,285 -2.82(-0.63%)
Aug 24, 2020 468.93 480.23 438.80 449.16 104,940 -30.13(-6.29%)
Aug 21, 2020 470.81 484.94 466.11 479.29 62,760 +15.07(+3.25%)
Aug 20, 2020 450.10 465.16 444.37 464.22 61,530 +28.25(+6.48%)
Aug 19, 2020 430.32 438.33 421.93 435.97 41,245 +6.59(+1.54%)
Aug 18, 2020 419.97 432.21 411.49 429.38 41,357 +16.01(+3.87%)
Aug 17, 2020 409.61 423.73 409.61 413.38 37,223 +4.71(+1.15%)
Aug 14, 2020 433.15 437.86 406.79 408.67 66,939 -21.66(-5.03%)
Aug 13, 2020 413.38 433.15 408.67 430.32 53,873 +19.77(+4.82%)
Aug 12, 2020 406.78 420.91 402.07 410.55 86,774 -14.12(-3.33%)
Aug 11, 2020 392.66 428.44 385.13 424.67 103,143 +13.18(+3.20%)
Aug 10, 2020 437.86 439.74 408.67 411.49 90,828 -32.96(-7.42%)
Aug 07, 2020 466.11 477.40 441.62 444.45 65,079 -16.95(-3.67%)
Aug 06, 2020 452.92 464.22 444.45 461.40 55,690 +15.07(+3.38%)
Aug 05, 2020 442.56 463.28 437.86 446.33 87,550 -20.72(-4.44%)
Aug 04, 2020 491.53 497.18 459.51 467.05 113,274 -17.89(-3.69%)
Aug 03, 2020 491.53 500.95 474.58 484.94 78,518 -10.36(-2.09%)
Jul 31, 2020 503.77 518.73 495.30 495.30 81,679 +0.00(+0.00%)
Jul 30, 2020 489.65 515.07 485.88 495.30 55,922 +25.42(+5.41%)
Jul 29, 2020 500.00 508.48 469.87 469.87 88,955 -35.78(-7.08%)
Jul 28, 2020 498.12 506.60 481.17 505.65 84,827 +14.12(+2.87%)
Jul 27, 2020 474.58 499.06 473.64 491.53 68,952 +17.89(+3.78%)
Jul 24, 2020 470.81 473.64 451.04 473.64 88,953 +6.59(+1.41%)
Jul 23, 2020 474.58 482.11 457.63 467.05 89,608 +0.00(+0.00%)
Jul 22, 2020 471.76 488.70 465.16 467.05 124,888 +8.47(+1.85%)
Jul 21, 2020 509.42 511.30 447.27 458.57 188,151 -73.45(-13.81%)
Jul 20, 2020 519.78 532.96 503.77 532.02 83,117 +7.53(+1.44%)
Jul 17, 2020 496.24 527.31 479.29 524.49 82,838 +21.66(+4.31%)
Jul 16, 2020 511.30 520.72 482.11 502.83 98,226 +5.65(+1.14%)
Jul 15, 2020 501.89 526.37 493.41 497.18 131,911 -33.90(-6.38%)
Jul 14, 2020 588.52 596.99 530.14 531.08 85,433 -50.85(-8.74%)
Jul 13, 2020 540.49 582.87 540.49 581.93 114,145 +25.42(+4.57%)
Jul 10, 2020 605.47 612.06 555.26 556.50 102,064 -45.20(-7.51%)
Jul 09, 2020 544.26 601.70 538.61 601.70 135,101 +57.44(+10.55%)
Jul 08, 2020 541.44 558.38 525.43 544.26 105,475 +0.00(+0.00%)
Jul 07, 2020 522.60 546.14 516.01 544.26 85,728 +34.84(+6.84%)
Jul 06, 2020 485.88 525.43 484.94 509.42 114,042 -2.82(-0.55%)
Jul 02, 2020 509.42 521.29 492.47 512.25 78,989 -27.31(-5.06%)
Jul 01, 2020 504.71 542.38 488.70 539.55 91,638 +32.02(+6.31%)
Jun 30, 2020 548.03 561.21 503.77 507.54 102,251 -32.02(-5.93%)
Jun 29, 2020 555.56 568.27 527.31 539.55 133,609 -24.48(-4.34%)
Jun 26, 2020 525.43 568.73 524.49 564.03 145,303 +49.91(+9.71%)
Jun 25, 2020 549.91 558.38 502.83 514.13 163,784 -20.72(-3.87%)
Jun 24, 2020 485.88 538.61 485.88 534.85 198,705 +65.91(+14.06%)
Jun 23, 2020 448.21 472.70 444.45 468.93 86,717 +4.71(+1.01%)
Jun 22, 2020 458.57 481.17 455.75 464.22 126,016 +4.71(+1.02%)
Jun 19, 2020 404.90 459.51 404.90 459.51 111,380 +24.48(+5.63%)
Jun 18, 2020 449.16 457.63 411.49 435.03 116,029 -4.71(-1.07%)
Jun 17, 2020 404.90 439.74 404.90 439.74 141,180 +37.67(+9.37%)
Jun 16, 2020 380.42 427.50 374.77 402.07 167,082 -22.60(-5.32%)
Jun 15, 2020 479.29 485.88 414.32 424.67 229,330 -7.53(-1.74%)
Jun 12, 2020 414.32 468.93 401.13 432.21 170,129 -37.67(-8.02%)
Jun 11, 2020 465.16 476.46 423.73 469.87 246,071 +74.39(+18.81%)
Jun 10, 2020 360.64 398.31 359.70 395.48 295,860 +49.91(+14.44%)
Jun 09, 2020 330.51 357.82 328.63 345.58 219,446 +45.20(+15.05%)
Jun 08, 2020 356.88 368.18 300.38 300.38 231,682 -105.46(-25.99%)
Jun 05, 2020 468.93 468.93 404.90 405.84 128,414 -124.29(-23.45%)
Jun 04, 2020 555.56 565.92 524.49 530.14 83,954 -15.07(-2.76%)
Jun 03, 2020 548.97 565.92 540.49 545.20 53,142 -22.60(-3.98%)
Jun 02, 2020 594.17 599.82 566.86 567.80 79,692 -42.37(-6.94%)
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.