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

South Korea Bull 3X Direxion (NY: KORU )

7.720 +0.150 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 5.378 5.398 5.270 5.378 396,787 -0.30(-5.34%)
Oct 30, 2023 5.643 5.701 5.540 5.682 492,406 +0.37(+7.01%)
Oct 27, 2023 5.476 5.486 5.261 5.310 314,999 -0.15(-2.69%)
Oct 26, 2023 5.515 5.564 5.368 5.457 933,618 -0.40(-6.86%)
Oct 25, 2023 6.025 6.048 5.808 5.858 476,566 -0.47(-7.43%)
Oct 24, 2023 6.309 6.358 6.235 6.328 205,530 +0.23(+3.69%)
Oct 23, 2023 5.976 6.211 5.859 6.103 376,214 +0.07(+1.14%)
Oct 20, 2023 6.123 6.191 6.015 6.035 285,965 -0.26(-4.20%)
Oct 19, 2023 6.407 6.515 6.260 6.299 353,321 -0.28(-4.32%)
Oct 18, 2023 6.759 6.779 6.534 6.583 264,973 -0.18(-2.61%)
Oct 17, 2023 6.661 6.857 6.632 6.759 213,097 +0.00(+0.00%)
Oct 16, 2023 6.661 6.789 6.603 6.759 239,443 +0.09(+1.32%)
Oct 13, 2023 6.769 6.808 6.612 6.671 228,439 -0.11(-1.59%)
Oct 12, 2023 7.044 7.053 6.701 6.779 464,426 -0.18(-2.54%)
Oct 11, 2023 6.975 6.975 6.818 6.955 405,398 +0.33(+5.03%)
Oct 10, 2023 6.436 6.691 6.436 6.622 410,631 +0.02(+0.30%)
Oct 09, 2023 6.407 6.603 6.250 6.603 203,316 -0.05(-0.74%)
Oct 06, 2023 6.338 6.706 6.260 6.652 314,165 +0.22(+3.35%)
Oct 05, 2023 6.299 6.466 6.211 6.436 287,660 +0.07(+1.08%)
Oct 04, 2023 6.407 6.426 6.258 6.368 442,890 -0.05(-0.76%)
Oct 03, 2023 6.446 6.554 6.348 6.417 437,291 -0.20(-2.96%)
Oct 02, 2023 6.710 6.730 6.510 6.612 304,489 -0.18(-2.60%)
Sep 29, 2023 7.122 7.122 6.740 6.789 267,457 -0.12(-1.70%)
Sep 28, 2023 6.661 6.965 6.583 6.906 269,741 +0.19(+2.77%)
Sep 27, 2023 6.857 6.867 6.642 6.720 260,180 +0.04(+0.59%)
Sep 26, 2023 6.946 6.955 6.681 6.681 533,162 -0.75(-10.14%)
Sep 25, 2023 7.337 7.430 7.357 7.435 209,596 -0.06(-0.78%)
Sep 22, 2023 7.621 7.690 7.455 7.494 393,568 +0.11(+1.46%)
Sep 21, 2023 7.475 7.523 7.369 7.386 322,081 -0.65(-8.05%)
Sep 20, 2023 8.297 8.386 8.023 8.033 84,610 -0.17(-2.03%)
Sep 19, 2023 8.170 8.229 8.102 8.199 194,889 -0.25(-2.96%)
Sep 18, 2023 8.381 8.497 8.371 8.449 82,400 +0.05(+0.58%)
Sep 15, 2023 8.567 8.645 8.381 8.400 243,883 +0.07(+0.82%)
Sep 14, 2023 8.322 8.391 8.224 8.332 108,020 +0.32(+4.03%)
Sep 13, 2023 8.009 8.116 7.965 8.009 43,674 +0.01(+0.12%)
Sep 12, 2023 7.980 8.073 7.921 8.000 194,428 -0.34(-4.10%)
Sep 11, 2023 8.273 8.342 8.166 8.342 134,852 +0.39(+4.92%)
Sep 08, 2023 7.960 8.078 7.916 7.951 57,130 +0.04(+0.49%)
Sep 07, 2023 7.882 7.960 7.848 7.912 174,692 -0.14(-1.70%)
Sep 06, 2023 8.224 8.271 8.009 8.048 178,867 -0.27(-3.29%)
Sep 05, 2023 8.361 8.430 8.322 8.322 113,047 -0.20(-2.30%)
Sep 01, 2023 8.625 8.694 8.410 8.518 181,246 +0.30(+3.69%)
Aug 31, 2023 8.312 8.352 8.205 8.215 165,345 -0.21(-2.44%)
Aug 30, 2023 8.440 8.486 8.326 8.420 228,991 -0.18(-2.05%)
Aug 29, 2023 8.176 8.606 8.117 8.596 242,998 +0.31(+3.78%)
Aug 28, 2023 8.273 8.293 8.195 8.283 164,501 +0.20(+2.42%)
Aug 25, 2023 8.039 8.166 7.843 8.088 236,351 +0.19(+2.35%)
Aug 24, 2023 8.244 8.244 7.892 7.902 403,970 -0.01(-0.12%)
Aug 23, 2023 7.647 7.916 7.647 7.912 194,351 +0.27(+3.59%)
Aug 22, 2023 7.824 7.824 7.599 7.638 169,210 -0.12(-1.51%)
Aug 21, 2023 7.677 7.765 7.559 7.755 232,643 +0.14(+1.80%)
Aug 18, 2023 7.452 7.647 7.432 7.618 258,023 -0.05(-0.64%)
Aug 17, 2023 7.921 7.921 7.633 7.667 249,688 +0.02(+0.26%)
Aug 16, 2023 7.833 7.892 7.638 7.647 414,967 -0.50(-6.12%)
Aug 15, 2023 8.332 8.332 8.078 8.146 193,585 -0.22(-2.69%)
Aug 14, 2023 8.264 8.391 8.190 8.371 425,560 -0.22(-2.51%)
Aug 11, 2023 8.635 8.713 8.528 8.586 215,032 -0.34(-3.83%)
Aug 10, 2023 9.134 9.313 8.870 8.929 212,402 -0.19(-2.04%)
Aug 09, 2023 9.251 9.251 8.977 9.114 165,441 +0.23(+2.64%)
Aug 08, 2023 8.801 8.899 8.627 8.880 351,588 -0.38(-4.12%)
Aug 07, 2023 9.330 9.330 9.134 9.261 205,044 -0.10(-1.04%)
Aug 04, 2023 9.476 9.672 9.320 9.359 168,571 -0.23(-2.45%)
Aug 03, 2023 9.584 9.701 9.486 9.594 224,005 -0.06(-0.61%)
Aug 02, 2023 9.848 9.848 9.584 9.652 371,122 -1.00(-9.37%)
Aug 01, 2023 10.71 10.78 10.56 10.65 182,564 +0.00(+0.00%)
Jul 31, 2023 10.60 10.69 10.55 10.65 161,496 +0.06(+0.55%)
Jul 28, 2023 10.51 10.64 10.42 10.59 154,306 +0.52(+5.15%)
Jul 27, 2023 10.53 10.53 10.04 10.07 193,137 -0.56(-5.24%)
Jul 26, 2023 10.31 10.78 10.27 10.63 143,638 -0.19(-1.72%)
Jul 25, 2023 10.69 10.85 10.69 10.82 187,226 +0.28(+2.69%)
Jul 24, 2023 10.43 10.68 10.43 10.53 304,748 +0.56(+5.59%)
Jul 21, 2023 10.16 10.16 9.946 9.975 99,282 -0.02(-0.20%)
Jul 20, 2023 10.27 10.27 9.946 9.995 266,097 -0.51(-4.84%)
Jul 19, 2023 10.55 10.59 10.41 10.50 136,990 -0.09(-0.83%)
Jul 18, 2023 10.57 10.71 10.54 10.59 250,452 -0.12(-1.10%)
Jul 17, 2023 10.52 10.75 10.47 10.71 220,136 +0.15(+1.39%)
Jul 14, 2023 10.64 10.66 10.52 10.56 181,139 +0.08(+0.75%)
Jul 13, 2023 10.29 10.53 10.27 10.48 258,275 +0.43(+4.28%)
Jul 12, 2023 9.848 10.09 9.819 10.05 402,757 +0.73(+7.87%)
Jul 11, 2023 9.212 9.320 9.153 9.320 208,308 +0.48(+5.42%)
Jul 10, 2023 8.645 8.855 8.639 8.841 124,914 +0.01(+0.11%)
Jul 07, 2023 8.655 8.977 8.655 8.831 201,649 +0.16(+1.80%)
Jul 06, 2023 8.801 8.811 8.548 8.674 251,910 -0.57(-6.14%)
Jul 05, 2023 9.320 9.320 9.202 9.242 185,863 -0.31(-3.28%)
Jul 03, 2023 9.496 9.633 9.496 9.554 189,677 +0.59(+6.54%)
Jun 30, 2023 8.977 9.030 8.891 8.968 230,354 +0.28(+3.27%)
Jun 29, 2023 8.704 8.743 8.606 8.684 236,772 -0.28(-3.16%)
Jun 28, 2023 8.860 8.987 8.831 8.968 344,183 -0.54(-5.66%)
Jun 27, 2023 9.408 9.535 9.378 9.506 102,459 +0.26(+2.86%)
Jun 26, 2023 9.251 9.300 9.202 9.242 147,351 +0.25(+2.83%)
Jun 23, 2023 9.065 9.065 8.924 8.987 178,223 -0.56(-5.84%)
Jun 22, 2023 9.418 9.582 9.418 9.545 90,085 -0.01(-0.10%)
Jun 21, 2023 9.447 9.647 9.408 9.554 292,986 -0.26(-2.68%)
Jun 20, 2023 9.924 10.00 9.768 9.817 332,079 -0.64(-6.15%)
Jun 16, 2023 10.67 10.67 10.39 10.46 130,516 -0.27(-2.54%)
Jun 15, 2023 10.35 10.73 10.35 10.73 212,313 +2.22(+26.12%)
May 08, 2023 8.521 8.530 8.472 8.511 100,560 -0.04(-0.46%)
May 05, 2023 8.257 8.569 8.238 8.550 184,335 +0.43(+5.28%)
May 04, 2023 8.140 8.160 8.054 8.121 134,349 +0.18(+2.21%)
May 03, 2023 8.092 8.189 7.926 7.945 120,316 -0.13(-1.57%)
May 02, 2023 8.140 8.179 8.033 8.072 112,659 +0.06(+0.73%)
May 01, 2023 8.072 8.243 7.984 8.014 84,429 -0.18(-2.14%)
Apr 28, 2023 8.023 8.189 8.004 8.189 215,612 +0.08(+0.96%)
Apr 27, 2023 7.858 8.170 7.858 8.111 189,792 +0.30(+3.87%)
Apr 26, 2023 7.858 7.936 7.770 7.809 228,210 +0.10(+1.26%)
Apr 25, 2023 7.945 7.945 7.711 7.711 359,878 -0.69(-8.24%)
Apr 24, 2023 8.365 8.462 8.321 8.404 210,000 -0.18(-2.05%)
Apr 21, 2023 8.657 8.657 8.438 8.579 199,607 -0.29(-3.30%)
Apr 20, 2023 8.930 9.067 8.823 8.872 162,564 -0.06(-0.65%)
Apr 19, 2023 8.872 8.969 8.842 8.930 152,329 -0.25(-2.76%)
Apr 18, 2023 9.232 9.291 9.135 9.184 233,737 +0.04(+0.43%)
Apr 17, 2023 9.184 9.194 9.037 9.145 442,305 -0.24(-2.60%)
Apr 14, 2023 9.466 9.583 9.232 9.388 455,645 -0.30(-3.12%)
Apr 13, 2023 9.495 9.710 9.495 9.690 491,066 +0.77(+8.63%)
Apr 12, 2023 9.164 9.164 8.872 8.920 391,155 +0.06(+0.66%)
Apr 11, 2023 8.842 8.910 8.813 8.862 375,540 +0.33(+3.89%)
Apr 10, 2023 8.374 8.535 8.335 8.530 227,799 +0.47(+5.80%)
Apr 06, 2023 7.955 8.082 7.838 8.062 366,475 -0.25(-3.05%)
Apr 05, 2023 8.462 8.511 8.252 8.316 291,878 +0.02(+0.24%)
Apr 04, 2023 8.277 8.360 8.199 8.296 563,579 -0.13(-1.50%)
Apr 03, 2023 8.160 8.423 8.131 8.423 251,516 -0.13(-1.48%)
Mar 31, 2023 8.511 8.599 8.423 8.550 265,987 +0.21(+2.57%)
Mar 30, 2023 8.335 8.374 8.267 8.335 222,046 +0.25(+3.14%)
Mar 29, 2023 8.160 8.181 7.984 8.082 263,707 +0.00(+0.00%)
Mar 28, 2023 8.033 8.116 8.014 8.082 184,286 +0.17(+2.09%)
Mar 27, 2023 7.867 7.916 7.780 7.916 176,106 -0.07(-0.85%)
Mar 24, 2023 7.750 7.994 7.672 7.984 478,779 -0.33(-3.99%)
Mar 23, 2023 8.355 8.608 8.150 8.316 472,158 +0.41(+5.18%)
Mar 22, 2023 7.897 8.384 7.877 7.906 430,038 +0.14(+1.76%)
Mar 21, 2023 7.741 7.770 7.585 7.770 416,535 +0.12(+1.56%)
Mar 20, 2023 7.515 7.650 7.505 7.650 200,196 +0.18(+2.47%)
Mar 17, 2023 7.592 7.660 7.447 7.466 327,219 -0.27(-3.51%)
Mar 16, 2023 7.253 7.757 7.233 7.738 473,721 +0.65(+9.17%)
Mar 15, 2023 7.001 7.156 6.904 7.088 497,882 -0.42(-5.56%)
Mar 14, 2023 7.437 7.539 7.350 7.505 630,280 -0.23(-3.01%)
Mar 13, 2023 7.611 7.873 7.553 7.738 264,034 +0.39(+5.28%)
Mar 10, 2023 7.495 7.679 7.292 7.350 215,693 +0.03(+0.40%)
Mar 09, 2023 7.670 7.728 7.272 7.321 473,241 -0.58(-7.36%)
Mar 08, 2023 7.825 7.941 7.742 7.902 407,338 +0.06(+0.74%)
Mar 07, 2023 8.377 8.377 7.825 7.844 217,390 -0.71(-8.28%)
Mar 06, 2023 8.668 8.688 8.513 8.552 309,170 +0.06(+0.68%)
Mar 03, 2023 8.213 8.513 8.154 8.494 178,145 +0.48(+5.93%)
Mar 02, 2023 7.805 8.019 7.776 8.019 138,320 -0.11(-1.31%)
Mar 01, 2023 8.174 8.281 8.033 8.125 202,285 +0.47(+6.08%)
Feb 28, 2023 7.757 7.835 7.660 7.660 130,653 -0.13(-1.62%)
Feb 27, 2023 7.796 7.873 7.727 7.786 202,230 +0.03(+0.38%)
Feb 24, 2023 7.805 7.854 7.621 7.757 349,906 -0.79(-9.19%)
Feb 23, 2023 8.620 8.678 8.339 8.542 260,755 +0.39(+4.76%)
Feb 22, 2023 8.242 8.290 8.067 8.154 284,031 -0.23(-2.77%)
Feb 21, 2023 8.601 8.668 8.339 8.387 204,397 -0.35(-4.00%)
Feb 17, 2023 8.659 8.736 8.474 8.736 188,081 -0.23(-2.59%)
Feb 16, 2023 8.824 9.143 8.804 8.969 396,005 +0.26(+3.01%)
Feb 15, 2023 8.620 8.717 8.504 8.707 638,271 -0.82(-8.65%)
Feb 14, 2023 9.473 9.716 9.289 9.531 212,077 +0.00(+0.00%)
Feb 13, 2023 9.270 9.531 9.197 9.531 189,017 +0.04(+0.41%)
Feb 10, 2023 9.560 9.599 9.396 9.493 160,755 -0.11(-1.11%)
Feb 09, 2023 10.04 10.07 9.531 9.599 187,145 -0.10(-1.00%)
Feb 08, 2023 9.861 9.919 9.638 9.696 197,127 +0.06(+0.60%)
Feb 07, 2023 9.366 9.686 9.240 9.638 279,351 +0.51(+5.63%)
Feb 06, 2023 9.153 9.328 9.017 9.124 483,818 -0.87(-8.73%)
Feb 03, 2023 10.22 10.43 9.909 9.997 390,559 -0.85(-7.86%)
Feb 02, 2023 10.96 10.96 10.61 10.85 455,902 -0.05(-0.45%)
Feb 01, 2023 10.43 10.97 10.24 10.90 265,783 +0.87(+8.70%)
Jan 31, 2023 9.793 10.05 9.764 10.03 370,359 -0.28(-2.73%)
Jan 30, 2023 10.46 10.51 10.28 10.31 374,209 -0.76(-6.84%)
Jan 27, 2023 10.84 11.13 10.82 11.06 334,377 +0.20(+1.87%)
Jan 26, 2023 10.78 10.86 10.64 10.86 201,648 +0.58(+5.66%)
Jan 25, 2023 10.07 10.28 9.950 10.28 184,397 +0.08(+0.76%)
Jan 24, 2023 9.997 10.30 9.977 10.20 158,528 -0.11(-1.03%)
Jan 23, 2023 10.13 10.44 10.06 10.31 288,741 +0.30(+3.00%)
Jan 20, 2023 9.745 10.01 9.628 10.01 248,903 +0.50(+5.31%)
Jan 19, 2023 9.463 9.551 9.323 9.502 127,517 +0.34(+3.76%)
Jan 18, 2023 9.764 9.774 9.153 9.158 236,772 -0.42(-4.40%)
Jan 17, 2023 9.619 9.619 9.483 9.580 169,163 -0.09(-0.90%)
Jan 13, 2023 9.347 9.696 9.347 9.667 220,053 +0.20(+2.15%)
Jan 12, 2023 9.328 9.556 9.037 9.463 268,913 +0.20(+2.20%)
Jan 11, 2023 9.095 9.260 9.008 9.260 217,960 +0.07(+0.74%)
Jan 10, 2023 8.940 9.192 8.911 9.192 177,677 +0.09(+0.96%)
Jan 09, 2023 9.202 9.405 9.066 9.105 634,467 +0.53(+6.22%)
Jan 06, 2023 8.087 8.580 7.941 8.571 414,202 +1.15(+15.56%)
Jan 05, 2023 7.359 7.466 7.340 7.418 80,590 -0.23(-3.04%)
Jan 04, 2023 7.544 7.708 7.388 7.650 275,294 +0.79(+11.44%)
Jan 03, 2023 7.078 7.190 6.792 6.865 378,750 -0.41(-5.60%)
Dec 30, 2022 7.505 7.602 7.156 7.272 162,744 -0.26(-3.47%)
Dec 29, 2022 7.379 7.558 7.340 7.534 157,270 +0.17(+2.37%)
Dec 28, 2022 7.631 7.689 7.321 7.359 117,404 -0.41(-5.24%)
Dec 27, 2022 7.757 7.834 7.708 7.767 163,012 +0.24(+3.22%)
Dec 23, 2022 7.418 7.524 7.330 7.524 105,545 +0.02(+0.26%)
Dec 22, 2022 7.689 7.689 7.340 7.505 151,135 -0.17(-2.27%)
Dec 21, 2022 7.544 7.689 7.476 7.679 90,888 -0.02(-0.25%)
Dec 20, 2022 7.582 7.728 7.580 7.699 121,323 +0.30(+4.01%)
Dec 19, 2022 7.450 7.530 7.334 7.402 395,552 +0.13(+1.72%)
Dec 16, 2022 7.228 7.354 7.204 7.276 254,515 +0.29(+4.14%)
Dec 15, 2022 7.325 7.344 6.953 6.987 368,347 -1.04(-12.98%)
Dec 14, 2022 8.077 8.183 7.740 8.029 132,485 -0.10(-1.19%)
Dec 13, 2022 8.299 8.309 7.981 8.126 338,228 +0.28(+3.57%)
Dec 12, 2022 7.701 7.846 7.672 7.846 116,605 +0.09(+1.12%)
Dec 09, 2022 7.797 7.952 7.740 7.759 126,844 +0.15(+2.03%)
Dec 08, 2022 7.576 7.643 7.517 7.604 151,776 +0.12(+1.55%)
Dec 07, 2022 7.411 7.556 7.344 7.489 112,060 +0.11(+1.44%)
Dec 06, 2022 7.624 7.624 7.354 7.383 112,415 -0.40(-5.09%)
Dec 05, 2022 8.164 8.164 7.778 7.778 225,149 -0.57(-6.82%)
Dec 02, 2022 8.087 8.443 8.068 8.348 375,824 -0.41(-4.63%)
Dec 01, 2022 8.927 8.927 8.598 8.753 199,158 -0.18(-2.05%)
Nov 30, 2022 8.473 9.013 8.248 8.936 349,056 +0.96(+11.97%)
Nov 29, 2022 7.865 8.010 7.865 7.981 188,855 +0.60(+8.10%)
Nov 28, 2022 7.576 7.691 7.383 7.383 138,876 -0.42(-5.44%)
Nov 25, 2022 7.826 7.831 7.740 7.807 140,199 -0.04(-0.49%)
Nov 23, 2022 7.460 7.850 7.460 7.846 209,429 +0.41(+5.58%)
Nov 22, 2022 7.257 7.431 7.257 7.431 151,063 +0.16(+2.26%)
Nov 21, 2022 7.296 7.325 7.165 7.267 344,422 -0.64(-8.06%)
Nov 18, 2022 8.019 8.019 7.768 7.904 310,316 +0.16(+2.12%)
Nov 17, 2022 7.450 7.778 7.450 7.740 439,618 -0.41(-5.09%)
Nov 16, 2022 8.531 8.531 8.135 8.155 281,784 -0.79(-8.85%)
Nov 15, 2022 9.187 9.197 8.709 8.946 266,572 +0.33(+3.81%)
Nov 14, 2022 8.598 8.811 8.492 8.618 242,771 -0.50(-5.50%)
Nov 11, 2022 8.878 9.149 8.801 9.120 457,437 +0.95(+11.57%)
Nov 10, 2022 7.855 8.183 7.759 8.174 542,882 +0.99(+13.84%)
Nov 09, 2022 7.440 7.518 7.161 7.180 366,972 -0.04(-0.53%)
Nov 08, 2022 7.190 7.354 7.064 7.218 417,254 +0.45(+6.70%)
Nov 07, 2022 6.813 6.852 6.629 6.765 428,489 +0.27(+4.16%)
Nov 04, 2022 6.350 6.495 6.215 6.495 317,868 +0.64(+10.87%)
Nov 03, 2022 5.732 5.916 5.694 5.858 160,670 +0.11(+1.85%)
Nov 02, 2022 6.118 5.752 5.752 263,031 -0.35(-5.70%)
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.