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

Smallcap Bull 3X Direxion (NY: TNA )

35.33 +0.95 (+2.76%)
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 (%)
Mar 31, 2009 4.179 4.496 4.027 4.113 67,234,800 +0.09(+2.12%)
Mar 30, 2009 4.030 4.070 3.762 4.027 56,273,640 -0.85(-17.40%)
Mar 26, 2009 4.572 4.897 4.425 4.875 95,239,376 +0.48(+10.94%)
Mar 25, 2009 4.167 4.549 3.828 4.395 84,973,704 +0.32(+7.85%)
Mar 24, 2009 4.387 4.534 4.032 4.075 54,625,620 -0.50(-10.88%)
Mar 23, 2009 4.148 4.586 4.117 4.572 64,080,832 +0.93(+25.65%)
Mar 20, 2009 4.169 4.214 3.636 3.639 56,623,344 -0.44(-10.70%)
Mar 19, 2009 4.380 4.390 3.989 4.075 51,495,924 -0.13(-3.05%)
Mar 18, 2009 3.753 4.300 3.663 4.203 79,222,224 +0.40(+10.54%)
Mar 17, 2009 3.371 3.805 3.283 3.802 45,813,332 +0.47(+14.15%)
Mar 16, 2009 3.677 3.764 3.319 3.331 57,397,268 -0.24(-6.70%)
Mar 13, 2009 3.542 3.629 3.385 3.570 0 +0.14(+3.96%)
Mar 12, 2009 2.876 3.501 2.774 3.434 75,874,792 +0.53(+18.14%)
Mar 11, 2009 3.013 3.186 2.838 2.907 76,196,400 -0.01(-0.33%)
Mar 10, 2009 2.623 2.945 2.594 2.916 66,198,568 +0.47(+19.02%)
Mar 09, 2009 2.525 2.722 2.419 2.450 59,428,296 -0.18(-6.75%)
Mar 06, 2009 2.670 2.784 2.433 2.628 0 -0.04(-1.58%)
Mar 05, 2009 2.907 3.011 2.656 2.670 81,310,432 -0.42(-13.57%)
Mar 04, 2009 3.047 3.246 2.914 3.089 75,978,952 +0.01(+0.31%)
Mar 02, 2009 3.456 3.511 3.070 3.080 72,085,064 -0.60(-16.30%)
Feb 27, 2009 3.570 3.916 3.558 3.680 0 -0.13(-3.47%)
Feb 26, 2009 4.148 4.193 3.731 3.812 51,606,668 -0.19(-4.68%)
Feb 25, 2009 4.210 4.312 3.814 3.999 67,743,064 -0.29(-6.74%)
Feb 24, 2009 3.999 4.385 3.880 4.288 58,272,828 +0.42(+10.96%)
Feb 23, 2009 4.454 4.477 3.835 3.864 59,287,300 -0.51(-11.64%)
Feb 20, 2009 4.281 4.534 4.072 4.373 67,608,136 -0.19(-4.10%)
Feb 19, 2009 4.928 4.980 4.535 4.560 44,120,652 -0.20(-4.28%)
Feb 18, 2009 5.105 5.124 4.703 4.764 52,849,864 -0.23(-4.51%)
Feb 17, 2009 5.010 5.238 4.944 4.989 43,975,920 -0.63(-11.25%)
Feb 13, 2009 5.811 6.034 5.615 5.622 35,231,684 -0.19(-3.22%)
Feb 12, 2009 5.432 5.844 5.202 5.809 42,080,240 +0.13(+2.21%)
Feb 11, 2009 5.714 5.843 5.437 5.683 32,009,460 +0.02(+0.33%)
Feb 10, 2009 6.377 6.655 5.565 5.664 53,695,112 -0.83(-12.77%)
Feb 09, 2009 6.510 6.664 6.285 6.493 33,168,244 -0.07(-1.01%)
Feb 06, 2009 5.975 6.645 5.901 6.560 51,648,356 +0.65(+10.98%)
Feb 05, 2009 5.603 6.193 5.510 5.911 46,376,796 +0.18(+3.06%)
Feb 04, 2009 5.899 6.233 5.631 5.735 47,809,808 -0.13(-2.22%)
Feb 03, 2009 5.925 6.029 5.617 5.866 35,206,200 +0.10(+1.73%)
Feb 02, 2009 5.318 5.875 5.316 5.766 29,318,322 +0.16(+2.83%)
Jan 30, 2009 6.131 6.219 5.489 5.607 0 -0.36(-6.11%)
Jan 29, 2009 6.465 6.512 5.927 5.972 40,021,964 -0.73(-10.95%)
Jan 28, 2009 6.385 6.842 6.340 6.707 47,440,760 +0.69(+11.50%)
Jan 27, 2009 5.899 6.190 5.769 6.015 40,129,616 +0.21(+3.55%)
Jan 26, 2009 5.638 6.207 5.567 5.809 51,105,292 +0.15(+2.72%)
Jan 23, 2009 5.141 5.894 5.067 5.655 51,531,140 +0.10(+1.75%)
Jan 22, 2009 5.693 6.036 5.254 5.558 61,109,408 -0.50(-8.29%)
Jan 21, 2009 5.541 6.157 5.198 6.060 43,259,592 +0.75(+14.04%)
Jan 20, 2009 6.380 6.517 5.307 5.314 48,848,588 -1.31(-19.81%)
Jan 16, 2009 6.861 6.868 6.022 6.626 51,396,680 +0.14(+2.19%)
Jan 15, 2009 6.169 6.650 5.567 6.484 60,535,664 +0.35(+5.70%)
Jan 14, 2009 6.607 6.759 6.095 6.135 42,384,808 -0.93(-13.13%)
Jan 13, 2009 6.745 7.178 6.650 7.062 30,378,738 +0.27(+3.98%)
Jan 12, 2009 7.361 7.441 6.707 6.792 25,579,160 -0.67(-8.98%)
Jan 09, 2009 8.441 8.464 7.344 7.462 41,978,460 -0.97(-11.47%)
Jan 08, 2009 8.090 8.467 7.995 8.429 33,257,420 +0.17(+2.01%)
Jan 07, 2009 8.536 8.664 7.905 8.263 29,486,148 -0.83(-9.14%)
Jan 06, 2009 8.867 9.388 8.697 9.095 33,665,224 +0.42(+4.89%)
Jan 05, 2009 8.659 8.851 8.126 8.671 26,948,580 +0.16(+1.92%)
Jan 02, 2009 8.299 8.761 8.012 8.507 30,653,682 +0.43(+5.34%)
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.