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: 8:00 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 (%)
Jan 31, 2017 791.28 799.32 778.18 791.28 42,506 +10.44(+1.34%)
Jan 30, 2017 781.59 797.02 779.72 780.84 58,516 +13.80(+1.80%)
Jan 27, 2017 757.35 770.77 757.35 767.05 43,674 +10.81(+1.43%)
Jan 26, 2017 758.10 762.76 751.76 756.23 40,713 -2.98(-0.39%)
Jan 25, 2017 767.79 773.01 757.35 759.22 53,020 -25.36(-3.23%)
Jan 24, 2017 800.61 805.45 777.67 784.57 49,306 -21.25(-2.64%)
Jan 23, 2017 807.32 815.15 796.88 805.83 30,480 +4.48(+0.56%)
Jan 20, 2017 807.32 815.52 796.50 801.35 53,936 -10.81(-1.33%)
Jan 19, 2017 795.01 819.07 792.03 812.17 42,347 +12.68(+1.59%)
Jan 18, 2017 805.45 823.32 798.00 799.49 41,763 -13.42(-1.65%)
Jan 17, 2017 793.52 816.64 788.67 812.91 73,063 +33.19(+4.26%)
Jan 13, 2017 779.72 779.72 779.72 0 -7.08(-0.90%)
Jan 12, 2017 789.42 806.57 784.20 786.81 46,718 +8.58(+1.10%)
Jan 11, 2017 786.06 795.01 777.49 778.23 55,499 -4.85(-0.62%)
Jan 10, 2017 783.35 790.91 769.66 783.08 30,710 +0.00(+0.00%)
Jan 09, 2017 776.37 786.44 772.83 783.08 40,199 +14.54(+1.89%)
Jan 06, 2017 769.28 778.98 760.93 768.54 32,491 -7.08(-0.91%)
Jan 05, 2017 771.89 793.89 767.05 775.62 49,426 +11.56(+1.51%)
Jan 04, 2017 785.69 785.69 762.57 764.06 56,202 -24.98(-3.17%)
Jan 03, 2017 784.20 807.69 776.39 789.05 37,646 -20.88(-2.58%)
Dec 30, 2016 809.93 809.93 809.93 0 -7.46(-0.91%)
Dec 29, 2016 809.18 825.59 803.59 817.39 35,736 +5.97(+0.74%)
Dec 28, 2016 786.81 812.91 786.81 811.42 29,274 +21.63(+2.74%)
Dec 27, 2016 792.40 792.40 786.06 789.79 17,626 -4.10(-0.52%)
Dec 23, 2016 793.89 793.89 793.89 0 -3.73(-0.47%)
Dec 22, 2016 791.28 807.32 790.16 797.62 32,333 +6.34(+0.80%)
Dec 21, 2016 784.95 791.66 782.37 791.28 15,928 +8.95(+1.14%)
Dec 20, 2016 792.78 795.01 782.34 782.34 28,196 -20.88(-2.60%)
Dec 19, 2016 809.93 818.88 802.10 803.22 27,859 -6.34(-0.78%)
Dec 16, 2016 791.66 814.03 787.93 809.56 40,620 +11.19(+1.40%)
Dec 15, 2016 801.73 811.80 781.59 798.37 64,262 -16.41(-2.01%)
Dec 14, 2016 812.91 822.79 784.20 814.78 102,033 +16.41(+2.06%)
Dec 13, 2016 795.76 811.80 786.44 798.37 49,267 -3.36(-0.42%)
Dec 12, 2016 787.18 809.93 784.20 801.73 54,048 +13.05(+1.65%)
Dec 09, 2016 791.28 800.61 787.93 788.67 49,526 -1.12(-0.14%)
Dec 08, 2016 803.22 811.42 778.98 789.79 78,685 -20.14(-2.49%)
Dec 07, 2016 850.95 852.07 808.06 809.93 67,982 -42.51(-4.99%)
Dec 06, 2016 861.76 874.44 852.07 852.44 32,493 -19.39(-2.22%)
Dec 05, 2016 886.00 886.75 868.85 871.83 35,675 -29.83(-3.31%)
Dec 02, 2016 898.30 909.12 892.34 901.66 31,292 +10.07(+1.13%)
Dec 01, 2016 899.42 904.50 881.52 891.59 45,110 -16.04(-1.77%)
Nov 30, 2016 896.81 913.59 891.22 907.63 29,295 -13.05(-1.42%)
Nov 29, 2016 928.51 928.51 912.10 920.68 26,351 -7.83(-0.84%)
Nov 28, 2016 918.07 933.58 907.25 928.51 34,527 +23.49(+2.60%)
Nov 25, 2016 905.76 912.10 904.27 905.02 7,644 -5.59(-0.61%)
Nov 23, 2016 910.61 910.61 910.61 0 -9.70(-1.05%)
Nov 22, 2016 919.19 934.77 915.46 920.31 28,063 -7.83(-0.84%)
Nov 21, 2016 931.12 940.07 921.05 928.14 40,783 -7.83(-0.84%)
Nov 18, 2016 937.09 945.29 931.87 935.97 40,285 -5.22(-0.55%)
Nov 17, 2016 968.04 968.04 934.85 941.19 47,062 -23.12(-2.40%)
Nov 16, 2016 966.54 975.12 957.97 964.31 49,477 +22.00(+2.33%)
Nov 15, 2016 960.21 972.88 942.31 942.31 71,621 -3.73(-0.39%)
Nov 14, 2016 979.60 987.80 936.71 946.04 119,915 -46.24(-4.66%)
Nov 11, 2016 1025 1030 990.04 992.27 83,888 -12.68(-1.26%)
Nov 10, 2016 1036 1049 989.29 1005 164,058 -60.41(-5.67%)
Nov 09, 2016 1120 1145 1050 1065 108,358 -80.17(-7.00%)
Nov 08, 2016 1163 1176 1134 1146 37,149 -7.09(-0.62%)
Nov 07, 2016 1184 1185 1153 1153 58,265 -85.39(-6.90%)
Nov 04, 2016 1231 1249 1211 1238 29,939 +6.34(+0.51%)
Nov 03, 2016 1228 1238 1205 1232 38,713 +0.74(+0.06%)
Nov 02, 2016 1208 1238 1206 1231 46,900 +34.31(+2.87%)
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.