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

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Dec 31, 2019 213.63 213.85 210.29 210.74 33,436 -1.83(-0.86%)
Dec 30, 2019 209.45 213.56 209.30 212.57 56,871 +1.83(+0.87%)
Dec 27, 2019 209.15 211.35 209.07 210.74 53,061 +0.30(+0.14%)
Dec 26, 2019 213.10 213.10 210.36 210.44 36,338 -3.04(-1.42%)
Dec 24, 2019 214.01 214.77 213.18 213.48 19,309 -1.29(-0.60%)
Dec 23, 2019 211.20 214.92 211.20 214.77 41,037 +2.00(+0.94%)
Dec 20, 2019 212.32 212.85 209.74 212.77 149,497 -1.14(-0.53%)
Dec 19, 2019 215.50 216.18 213.38 213.91 53,251 -1.59(-0.74%)
Dec 18, 2019 213.83 215.73 213.07 215.50 35,584 +0.61(+0.28%)
Dec 17, 2019 214.59 216.11 213.68 214.90 21,048 -0.53(-0.25%)
Dec 16, 2019 214.67 217.02 213.15 215.43 58,285 -3.03(-1.39%)
Dec 13, 2019 217.93 221.95 215.43 218.46 74,405 +0.53(+0.24%)
Dec 12, 2019 225.21 225.59 216.41 217.93 78,374 -7.28(-3.23%)
Dec 11, 2019 223.54 226.42 223.24 225.21 21,029 +1.21(+0.54%)
Dec 10, 2019 223.46 224.98 222.33 223.99 33,867 +1.29(+0.58%)
Dec 09, 2019 222.48 222.78 220.88 222.71 45,682 +1.37(+0.62%)
Dec 06, 2019 222.40 222.78 219.52 221.34 63,895 -5.54(-2.44%)
Dec 05, 2019 228.16 230.08 226.57 226.88 42,669 -2.81(-1.22%)
Dec 04, 2019 231.65 233.93 228.09 229.68 35,740 -4.25(-1.82%)
Dec 03, 2019 234.99 238.48 233.25 233.93 68,890 +4.78(+2.08%)
Dec 02, 2019 222.02 229.23 221.42 229.15 65,656 +6.52(+2.93%)
Nov 29, 2019 222.48 223.31 220.73 222.63 37,308 +1.37(+0.62%)
Nov 27, 2019 222.78 224.08 220.96 221.26 46,328 -2.96(-1.32%)
Nov 26, 2019 226.27 227.18 223.84 224.22 26,345 -2.50(-1.10%)
Nov 25, 2019 230.36 230.36 226.12 226.72 49,076 -4.93(-2.13%)
Nov 22, 2019 232.18 234.23 230.82 231.65 20,823 -2.20(-0.94%)
Nov 21, 2019 229.61 234.31 229.45 233.85 33,306 +3.19(+1.38%)
Nov 20, 2019 229.76 234.53 228.25 230.67 54,198 +2.50(+1.10%)
Nov 19, 2019 229.53 229.76 226.72 228.16 43,423 -2.43(-1.05%)
Nov 18, 2019 232.56 233.31 230.29 230.59 35,080 -1.67(-0.72%)
Nov 15, 2019 233.32 234.02 232.03 232.26 30,740 -2.27(-0.97%)
Nov 14, 2019 238.48 238.55 234.53 234.53 37,919 -3.11(-1.31%)
Nov 13, 2019 239.16 240.75 235.60 237.64 45,347 +1.21(+0.51%)
Nov 12, 2019 235.29 237.34 232.64 236.43 33,728 +1.14(+0.48%)
Nov 11, 2019 238.55 238.78 234.61 235.29 22,372 -0.15(-0.06%)
Nov 08, 2019 236.51 238.48 235.06 235.44 38,007 +0.07(+0.03%)
Nov 07, 2019 235.75 236.05 231.73 235.37 56,705 -3.49(-1.46%)
Nov 06, 2019 241.36 241.44 238.48 238.86 52,212 -1.90(-0.79%)
Nov 05, 2019 237.64 242.88 237.49 240.75 56,688 +1.67(+0.70%)
Nov 04, 2019 235.90 239.69 235.82 239.08 55,430 -1.37(-0.57%)
Nov 01, 2019 244.24 244.74 240.34 240.45 72,783 -7.35(-2.97%)
Oct 31, 2019 245.45 251.67 245.45 247.80 69,449 +3.26(+1.33%)
Oct 30, 2019 246.14 250.76 243.71 244.54 40,869 -1.29(-0.52%)
Oct 29, 2019 248.26 250.23 242.19 245.83 49,316 -1.37(-0.55%)
Oct 28, 2019 246.82 247.61 245.08 247.20 39,587 -2.43(-0.97%)
Oct 25, 2019 252.73 252.73 248.18 249.62 56,219 -1.37(-0.54%)
Oct 24, 2019 251.75 254.48 250.61 250.99 60,069 -3.34(-1.31%)
Oct 23, 2019 257.36 258.34 254.10 254.32 35,653 -2.05(-0.80%)
Oct 22, 2019 250.53 256.83 250.23 256.37 49,660 +6.60(+2.64%)
Oct 21, 2019 254.48 254.63 249.62 249.78 99,199 -8.57(-3.32%)
Oct 18, 2019 259.94 261.15 256.45 258.34 54,940 -0.45(-0.18%)
Oct 17, 2019 256.90 260.16 254.45 258.80 104,616 -0.91(-0.35%)
Oct 16, 2019 258.27 261.91 258.27 259.71 45,575 +1.59(+0.62%)
Oct 15, 2019 263.20 265.17 255.61 258.12 98,183 -8.11(-3.05%)
Oct 14, 2019 269.42 269.42 265.55 266.23 60,083 -0.99(-0.37%)
Oct 11, 2019 266.15 267.44 258.71 267.22 163,529 -7.28(-2.65%)
Oct 10, 2019 280.11 280.11 270.86 274.50 97,074 -5.61(-2.00%)
Oct 09, 2019 282.46 283.52 277.38 280.11 86,104 -8.04(-2.79%)
Oct 08, 2019 280.56 288.75 280.03 288.14 258,069 +13.57(+4.94%)
Oct 07, 2019 273.06 276.08 269.26 274.57 241,843 +3.56(+1.31%)
Oct 04, 2019 282.69 283.25 270.17 271.01 131,416 -13.12(-4.62%)
Oct 03, 2019 291.03 299.52 283.97 284.13 136,067 -5.00(-1.73%)
Oct 02, 2019 279.88 292.59 279.37 289.13 191,692 +14.25(+5.19%)
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.