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

Real Estate Bull 3X Direxion (NY: DRN )

9.000 -0.030 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 28, 2010 4.356 4.635 4.287 4.356 16,223,500 -0.17(-3.84%)
May 27, 2010 4.203 4.562 4.069 4.530 21,380,882 +0.63(+16.08%)
May 26, 2010 4.135 4.282 3.826 3.903 5,407 -0.03(-0.83%)
May 25, 2010 3.493 3.961 3.387 3.935 30,792 +0.09(+2.27%)
May 24, 2010 4.119 4.196 3.828 3.848 17,620,458 -0.27(-6.59%)
May 21, 2010 3.540 4.133 3.497 4.119 35,189,752 +0.39(+10.38%)
May 20, 2010 4.096 4.203 3.725 3.732 15,405 -0.68(-15.48%)
May 19, 2010 4.438 4.723 4.069 4.415 28,978,688 -0.12(-2.56%)
May 18, 2010 5.163 5.171 4.468 4.531 28,511 -0.38(-7.80%)
May 17, 2010 4.974 5.204 4.483 4.915 22,090,986 -0.01(-0.25%)
May 14, 2010 4.927 5.304 4.741 4.927 24,878,864 -0.53(-9.66%)
May 13, 2010 5.765 5.817 5.395 5.454 21,597,714 -0.24(-4.15%)
May 12, 2010 5.533 5.760 5.406 5.690 30,334,442 +0.26(+4.70%)
May 11, 2010 5.520 5.598 5.330 5.435 3,932 +0.08(+1.42%)
May 10, 2010 5.215 5.390 5.090 5.358 29,707,826 +0.91(+20.47%)
May 07, 2010 4.903 5.044 4.245 4.448 35,612,876 +0.75(+20.14%)
May 06, 2010 3.702 5.364 3.561 3.702 136,342 -1.64(-30.72%)
May 05, 2010 5.321 5.671 5.115 5.344 133,841,144 -0.27(-4.88%)
May 04, 2010 5.739 5.840 5.442 5.618 513,718,272 -0.37(-6.22%)
May 03, 2010 5.644 6.100 5.598 5.991 39,652,120 +0.53(+9.72%)
Apr 30, 2010 6.013 6.156 5.427 5.460 35,101,072 -0.59(-9.71%)
Apr 29, 2010 5.499 6.054 5.499 6.047 36,961,140 +0.72(+13.57%)
Apr 28, 2010 5.467 5.474 5.251 5.324 30,363,464 +0.04(+0.74%)
Apr 27, 2010 5.698 5.845 5.256 5.285 3,932 -0.55(-9.45%)
Apr 26, 2010 5.756 5.950 5.673 5.837 35,936,272 +0.15(+2.63%)
Apr 23, 2010 5.515 5.703 5.356 5.687 43,323,060 +0.20(+3.65%)
Apr 22, 2010 5.096 5.531 5.023 5.487 30,449,274 +0.28(+5.39%)
Apr 21, 2010 4.928 5.315 4.928 5.206 28,946,362 +0.25(+4.99%)
Apr 20, 2010 4.816 4.959 4.658 4.959 18,618,250 +0.24(+5.06%)
Apr 19, 2010 4.570 4.842 4.520 4.720 25,521,998 +0.07(+1.41%)
Apr 16, 2010 4.983 5.107 4.637 4.654 44,558,356 -0.37(-7.39%)
Apr 15, 2010 5.376 5.418 5.001 5.025 26,621,740 -0.42(-7.77%)
Apr 14, 2010 5.576 5.576 5.365 5.449 22,743,714 +0.01(+0.24%)
Apr 13, 2010 5.071 5.489 5.057 5.436 25,838,412 +0.37(+7.39%)
Apr 12, 2010 5.237 5.237 5.054 5.062 13,531,075 -0.13(-2.52%)
Apr 09, 2010 5.008 5.200 4.928 5.193 17,449,922 +0.26(+5.26%)
Apr 08, 2010 4.882 4.982 4.846 4.933 16,213,993 -0.00(-0.09%)
Apr 07, 2010 5.266 5.294 4.871 4.937 27,206,828 -0.35(-6.65%)
Apr 06, 2010 4.907 5.323 4.869 5.289 26,233,124 +0.36(+7.34%)
Apr 05, 2010 4.704 4.971 4.662 4.927 18,786,248 +0.30(+6.47%)
Apr 01, 2010 4.679 4.628 4.628 4.628 225,383,552 +0.05(+1.04%)
Mar 31, 2010 4.666 4.743 4.569 4.580 14,727,599 -0.15(-3.16%)
Mar 30, 2010 4.765 4.808 4.674 4.730 13,300,665 -0.00(-0.05%)
Mar 29, 2010 4.817 4.817 4.654 4.732 12,660,128 +0.00(+0.00%)
Mar 26, 2010 4.851 4.931 4.672 4.732 20,775,226 -0.09(-1.85%)
Mar 25, 2010 4.856 5.064 4.800 4.821 26,947,318 +0.06(+1.31%)
Mar 24, 2010 4.612 4.849 4.612 4.759 19,571,308 +0.07(+1.60%)
Mar 23, 2010 4.727 4.728 4.544 4.684 20,700,114 -0.09(-1.98%)
Mar 22, 2010 4.507 4.824 4.488 4.779 25,189,340 +0.17(+3.65%)
Mar 19, 2010 4.774 4.824 4.597 4.611 19,827,948 -0.16(-3.29%)
Mar 18, 2010 4.806 4.904 4.743 4.768 18,851,922 -0.06(-1.14%)
Mar 17, 2010 4.704 4.871 4.644 4.823 33,685,464 +0.18(+3.79%)
Mar 16, 2010 4.402 4.679 4.337 4.647 25,407,992 +0.32(+7.39%)
Mar 15, 2010 4.233 4.378 4.217 4.327 20,428,570 -0.03(-0.72%)
Mar 12, 2010 4.357 4.430 4.250 4.358 17,926,510 +0.10(+2.32%)
Mar 11, 2010 4.121 4.266 4.074 4.259 21,268,212 +0.08(+1.87%)
Mar 10, 2010 4.133 4.237 4.058 4.181 27,134,706 +0.09(+2.13%)
Mar 09, 2010 4.017 4.253 3.967 4.094 25,385,694 +0.04(+1.11%)
Mar 08, 2010 3.903 4.085 3.903 4.049 27,514,278 +0.14(+3.59%)
Mar 05, 2010 3.667 3.943 3.642 3.909 30,567,840 +0.30(+8.22%)
Mar 04, 2010 3.558 3.636 3.555 3.612 20,455,822 +0.05(+1.28%)
Mar 03, 2010 3.615 3.634 3.545 3.566 18,088,964 -0.02(-0.62%)
Mar 02, 2010 3.627 3.647 3.560 3.588 26,690,600 +0.01(+0.33%)
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.