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

Mid Cap Bull 3X Direxion (NY: MIDU )

46.01 +0.24 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 16.75 16.92 16.13 16.19 284,630 -1.69(-9.44%)
Apr 29, 2020 17.17 18.19 16.89 17.87 308,586 +2.01(+12.68%)
Apr 28, 2020 16.44 16.80 15.36 15.86 408,733 +0.46(+2.99%)
Apr 27, 2020 14.10 15.61 14.06 15.40 268,274 +1.77(+12.95%)
Apr 24, 2020 13.34 13.88 13.03 13.63 96,440 +0.48(+3.65%)
Apr 23, 2020 12.89 13.72 12.89 13.15 85,623 +0.45(+3.55%)
Apr 22, 2020 12.89 13.12 12.56 12.70 91,943 +0.49(+4.02%)
Apr 21, 2020 12.49 12.74 11.93 12.21 211,212 -1.00(-7.57%)
Apr 20, 2020 13.41 14.02 13.06 13.21 184,838 -0.82(-5.87%)
Apr 17, 2020 14.02 14.39 13.66 14.04 311,952 +1.33(+10.50%)
Apr 16, 2020 12.81 12.99 12.09 12.70 177,955 +0.00(+0.00%)
Apr 15, 2020 13.05 13.22 12.52 12.70 222,380 -1.72(-11.90%)
Apr 14, 2020 14.62 14.98 13.98 14.42 193,834 +0.86(+6.37%)
Apr 13, 2020 14.71 14.87 13.10 13.56 276,415 -1.45(-9.68%)
Apr 09, 2020 14.76 15.69 14.38 15.01 604,944 +1.40(+10.32%)
Apr 08, 2020 12.37 13.75 12.02 13.61 364,295 +1.78(+15.01%)
Apr 07, 2020 12.75 13.46 11.77 11.83 538,660 +0.44(+3.88%)
Apr 06, 2020 10.63 11.47 10.41 11.39 343,777 +2.22(+24.24%)
Apr 03, 2020 9.809 10.05 8.867 9.166 75,439 -0.80(-8.03%)
Apr 02, 2020 9.476 10.69 9.221 9.966 215,926 +0.23(+2.32%)
Apr 01, 2020 9.839 10.50 9.466 9.741 296,210 -1.93(-16.55%)
Mar 31, 2020 12.04 12.21 11.14 11.67 123,112 -0.43(-3.57%)
Mar 30, 2020 11.53 12.12 10.66 12.10 295,226 +0.86(+7.68%)
Mar 27, 2020 11.03 12.13 10.55 11.24 227,440 -1.10(-8.90%)
Mar 26, 2020 10.99 12.45 10.86 12.34 551,986 +1.69(+15.84%)
Mar 25, 2020 10.02 11.73 9.230 10.65 615,036 +0.98(+10.14%)
Mar 24, 2020 8.642 9.691 8.406 9.672 546,223 +2.29(+30.94%)
Mar 23, 2020 8.161 8.161 6.602 7.386 420,497 -0.94(-11.31%)
Mar 20, 2020 9.750 10.12 8.024 8.328 215,512 -1.02(-10.91%)
Mar 19, 2020 7.877 9.790 7.249 9.348 421,641 +1.22(+14.96%)
Mar 18, 2020 9.809 10.66 7.043 8.132 373,695 -3.86(-32.16%)
Mar 17, 2020 11.23 12.00 9.819 11.99 294,980 +2.02(+20.28%)
Mar 16, 2020 12.83 13.64 9.809 9.966 290,620 -7.70(-43.59%)
Mar 13, 2020 16.35 17.72 13.74 17.67 261,693 +3.76(+27.01%)
Mar 12, 2020 15.31 17.32 13.73 13.91 365,969 -6.20(-30.83%)
Mar 11, 2020 23.02 23.06 19.31 20.11 130,691 -4.97(-19.83%)
Mar 10, 2020 25.07 25.08 21.58 25.08 76,334 +2.03(+8.81%)
Mar 09, 2020 23.61 25.65 22.17 23.05 141,990 -7.94(-25.61%)
Mar 06, 2020 29.48 31.61 28.84 30.99 61,676 -1.73(-5.29%)
Mar 05, 2020 34.16 34.41 31.61 32.72 72,113 -4.00(-10.90%)
Mar 04, 2020 34.90 36.75 34.16 36.72 31,489 +3.58(+10.81%)
Mar 03, 2020 35.63 37.10 32.25 33.14 58,924 -2.32(-6.56%)
Mar 02, 2020 32.99 35.46 31.20 35.46 67,791 +3.14(+9.71%)
Feb 28, 2020 31.19 33.03 29.67 32.32 124,475 -2.01(-5.86%)
Feb 27, 2020 36.08 38.36 34.19 34.33 61,138 -4.16(-10.81%)
Feb 26, 2020 40.80 41.54 38.49 38.49 27,203 -1.94(-4.80%)
Feb 25, 2020 45.37 45.37 40.16 40.43 78,642 -4.59(-10.20%)
Feb 24, 2020 44.99 45.72 44.44 45.02 47,181 -4.42(-8.95%)
Feb 21, 2020 50.39 50.39 49.05 49.45 24,059 -1.61(-3.15%)
Feb 20, 2020 50.35 51.25 49.34 51.06 66,048 +0.56(+1.11%)
Feb 19, 2020 50.60 51.01 50.41 50.50 23,574 +0.61(+1.22%)
Feb 18, 2020 49.96 50.14 49.12 49.89 35,066 -0.49(-0.97%)
Feb 14, 2020 50.61 50.61 49.95 50.38 9,175 -0.14(-0.27%)
Feb 13, 2020 49.27 50.58 49.19 50.52 29,247 +0.53(+1.06%)
Feb 12, 2020 49.69 50.01 49.38 49.99 16,076 +1.00(+2.04%)
Feb 11, 2020 48.42 49.54 48.37 48.99 26,079 +1.10(+2.29%)
Feb 10, 2020 46.86 47.89 46.76 47.89 7,230 +0.77(+1.64%)
Feb 07, 2020 47.94 47.94 46.93 47.11 16,617 -1.40(-2.89%)
Feb 06, 2020 49.32 49.77 48.50 48.52 24,594 -0.69(-1.40%)
Feb 05, 2020 48.90 49.33 48.58 49.20 36,858 +1.65(+3.47%)
Feb 04, 2020 47.39 48.09 47.37 47.55 43,923 +1.80(+3.92%)
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.