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: 8:00 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 (%)
Jan 31, 2014 8.290 8.782 8.263 8.658 744,711 +0.14(+1.62%)
Jan 30, 2014 8.239 8.621 8.239 8.520 1,118,816 +0.38(+4.65%)
Jan 29, 2014 8.188 8.290 8.040 8.141 375,683 -0.14(-1.74%)
Jan 28, 2014 8.058 8.332 8.058 8.286 463,723 +0.22(+2.75%)
Jan 27, 2014 8.249 8.375 7.999 8.064 870,327 -0.21(-2.51%)
Jan 24, 2014 8.367 8.483 8.224 8.271 998,927 -0.32(-3.67%)
Jan 23, 2014 8.682 8.682 8.477 8.587 781,200 -0.07(-0.80%)
Jan 22, 2014 8.634 8.737 8.605 8.656 832,687 +0.09(+1.04%)
Jan 21, 2014 8.436 8.646 8.404 8.566 799,816 +0.21(+2.51%)
Jan 17, 2014 8.526 8.357 8.357 8.357 2,094,094 -0.11(-1.34%)
Jan 16, 2014 8.398 8.489 8.391 8.471 385,893 +0.06(+0.75%)
Jan 15, 2014 8.251 8.469 8.251 8.408 557,338 +0.16(+1.90%)
Jan 14, 2014 8.107 8.316 8.093 8.251 684,090 +0.16(+2.01%)
Jan 13, 2014 8.225 8.267 8.005 8.088 869,442 -0.13(-1.61%)
Jan 10, 2014 8.027 8.253 7.956 8.221 1,096,076 +0.28(+3.59%)
Jan 09, 2014 7.993 7.993 7.740 7.936 592,540 +0.00(+0.00%)
Jan 08, 2014 7.962 8.058 7.804 7.936 641,505 -0.07(-0.91%)
Jan 07, 2014 7.974 8.133 7.871 8.009 767,456 +0.08(+1.00%)
Jan 06, 2014 7.877 8.035 7.820 7.930 773,089 +0.11(+1.38%)
Jan 03, 2014 7.653 7.897 7.629 7.822 1,175,917 +0.15(+2.02%)
Jan 02, 2014 7.629 7.743 7.498 7.667 1,009,943 -0.04(-0.50%)
Dec 31, 2013 7.791 7.706 7.706 7.706 2,656,452 -0.10(-1.33%)
Dec 30, 2013 7.852 7.875 7.751 7.810 719,429 +0.03(+0.44%)
Dec 27, 2013 7.795 7.818 7.596 7.775 870,061 +0.01(+0.13%)
Dec 26, 2013 7.743 7.930 7.629 7.765 748,756 +0.02(+0.32%)
Dec 24, 2013 7.694 7.789 7.669 7.740 295,950 +0.03(+0.37%)
Dec 23, 2013 7.653 7.854 7.653 7.712 531,020 +0.04(+0.53%)
Dec 20, 2013 7.529 7.694 7.529 7.671 847,616 +0.14(+1.89%)
Dec 19, 2013 7.714 7.744 7.407 7.529 1,169,266 -0.34(-4.27%)
Dec 18, 2013 7.519 7.887 7.216 7.865 2,059,895 +0.44(+5.92%)
Dec 17, 2013 7.409 7.515 7.303 7.425 609,145 +0.10(+1.39%)
Dec 16, 2013 7.427 7.488 7.275 7.323 845,684 +0.03(+0.42%)
Dec 13, 2013 7.360 7.557 7.243 7.293 699,393 +0.07(+0.93%)
Dec 12, 2013 7.448 7.545 7.161 7.226 1,163,652 -0.14(-1.93%)
Dec 11, 2013 7.915 7.915 7.346 7.368 1,490,395 -0.56(-7.01%)
Dec 10, 2013 7.974 8.066 7.913 7.924 530,872 -0.06(-0.71%)
Dec 09, 2013 7.958 7.981 7.763 7.981 636,531 +0.11(+1.42%)
Dec 06, 2013 7.848 7.913 7.753 7.869 779,076 +0.19(+2.46%)
Dec 05, 2013 7.545 7.722 7.427 7.679 608,403 +0.06(+0.83%)
Dec 04, 2013 7.472 7.761 7.334 7.616 1,132,993 +0.09(+1.13%)
Dec 03, 2013 7.517 7.604 7.450 7.531 653,829 -0.02(-0.27%)
Dec 02, 2013 7.679 7.750 7.496 7.551 871,005 -0.13(-1.67%)
Nov 29, 2013 8.021 8.021 7.679 7.679 533,374 -0.26(-3.23%)
Nov 27, 2013 7.791 7.954 7.732 7.936 400,950 +0.21(+2.71%)
Nov 26, 2013 7.816 7.820 7.686 7.726 484,360 -0.09(-1.12%)
Nov 25, 2013 7.940 7.955 7.787 7.814 707,046 -0.12(-1.51%)
Nov 22, 2013 8.127 8.127 7.807 7.934 678,250 -0.10(-1.27%)
Nov 21, 2013 7.981 8.074 7.829 8.035 714,813 +0.18(+2.25%)
Nov 20, 2013 8.168 8.343 7.767 7.858 1,641,583 -0.26(-3.21%)
Nov 19, 2013 8.275 8.332 8.044 8.119 1,032,452 -0.19(-2.30%)
Nov 18, 2013 8.568 8.568 8.290 8.310 836,236 -0.17(-1.99%)
Nov 15, 2013 8.532 8.532 8.341 8.479 569,161 +0.08(+0.92%)
Nov 14, 2013 8.200 8.566 8.200 8.402 1,273,592 +0.36(+4.45%)
Nov 12, 2013 8.137 8.239 7.871 8.044 682,999 -0.11(-1.40%)
Nov 11, 2013 8.135 8.320 8.103 8.158 653,755 +0.02(+0.28%)
Nov 08, 2013 8.452 8.452 7.789 8.135 2,239,845 -0.34(-3.99%)
Nov 07, 2013 8.918 8.918 8.428 8.473 1,090,084 -0.34(-3.81%)
Nov 06, 2013 9.032 9.046 8.776 8.808 317,982 -0.03(-0.35%)
Nov 05, 2013 9.177 9.177 8.794 8.839 842,583 -0.45(-4.88%)
Nov 04, 2013 9.439 9.439 9.055 9.293 284,875 +0.06(+0.66%)
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.