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

Healthcare Bull 3X ETF Direxion (NY: CURE )

119.10 +0.58 (+0.49%)
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 (%)
Aug 31, 2012 5.663 5.679 5.499 5.679 7,228 +0.06(+1.03%)
Aug 30, 2012 5.614 5.621 5.614 5.621 5,952 -0.07(-1.22%)
Aug 29, 2012 5.670 5.690 5.667 5.690 6,360 +0.01(+0.23%)
Aug 27, 2012 5.666 5.697 5.654 5.678 8,240 +0.02(+0.33%)
Aug 24, 2012 5.655 5.659 5.655 5.659 5,076 +0.16(+2.84%)
Aug 23, 2012 5.494 5.502 5.480 5.502 17,322 -0.01(-0.17%)
Aug 22, 2012 5.530 5.530 5.496 5.512 13,393 -0.07(-1.33%)
Aug 21, 2012 5.623 5.668 5.586 5.586 28,470 +0.01(+0.14%)
Aug 20, 2012 5.641 5.641 5.555 5.578 12,551 +0.07(+1.18%)
Aug 17, 2012 5.668 5.668 5.513 5.513 8,503 -0.13(-2.31%)
Aug 16, 2012 5.592 5.645 5.592 5.643 7,653 +0.02(+0.38%)
Aug 14, 2012 5.622 5.622 5.622 5.622 6,803 +0.05(+0.98%)
Aug 13, 2012 5.568 5.568 5.568 5.568 850 -0.03(-0.51%)
Aug 09, 2012 5.596 5.596 5.596 5.596 0 +0.03(+0.49%)
Aug 08, 2012 5.546 5.569 5.546 5.569 5,952 +0.02(+0.42%)
Aug 07, 2012 5.519 5.546 5.519 5.546 12,330 -0.05(-0.82%)
Aug 06, 2012 5.593 5.593 5.591 5.592 19,558 +0.05(+0.91%)
Aug 03, 2012 5.600 5.603 5.541 5.541 5,187 +0.24(+4.46%)
Aug 02, 2012 5.308 5.308 5.305 5.305 16,582 -0.21(-3.75%)
Aug 01, 2012 5.625 5.625 5.435 5.512 14,669 -0.15(-2.64%)
Jul 31, 2012 5.661 5.661 5.661 5.661 5,314 +0.04(+0.69%)
Jul 30, 2012 5.662 5.662 5.609 5.622 16,157 -0.09(-1.52%)
Jul 27, 2012 5.540 5.728 5.536 5.709 106,807 +0.37(+6.99%)
Jul 26, 2012 5.403 5.585 5.147 5.336 69,620 +0.18(+3.49%)
Jul 25, 2012 5.153 5.163 5.113 5.157 15,595 +0.04(+0.85%)
Jul 24, 2012 5.173 5.174 5.044 5.113 48,318 -0.16(-2.95%)
Jul 23, 2012 5.235 5.268 5.213 5.268 24,235 -0.21(-3.84%)
Jul 20, 2012 5.572 5.572 5.479 5.479 5,102 -0.23(-3.96%)
Jul 19, 2012 5.742 5.742 5.242 5.705 8,571 +0.12(+2.13%)
Jul 18, 2012 5.614 5.614 5.586 5.586 9,872 -0.10(-1.68%)
Jul 17, 2012 5.527 5.681 5.451 5.681 14,941 +0.22(+4.04%)
Jul 16, 2012 5.409 5.461 5.375 5.461 44,134 +0.04(+0.65%)
Jul 13, 2012 5.406 5.426 5.402 5.426 5,187 +0.19(+3.64%)
Jul 12, 2012 5.235 5.235 5.235 5.235 4,762 -0.06(-1.07%)
Jul 09, 2012 5.292 5.292 5.292 5.292 0 +0.08(+1.56%)
Jul 06, 2012 5.280 5.280 5.180 5.210 16,157 -0.16(-3.07%)
Jul 05, 2012 5.374 5.375 5.372 5.375 8,928 -0.05(-0.88%)
Jul 03, 2012 5.405 5.474 5.298 5.423 41,753 +0.04(+0.81%)
Jul 02, 2012 5.420 5.425 4.571 5.379 52,902 +0.03(+0.48%)
Jun 29, 2012 5.312 5.369 5.312 5.354 39,755 +0.36(+7.15%)
Jun 28, 2012 5.208 5.208 4.965 4.997 56,975 -0.20(-3.78%)
Jun 27, 2012 5.210 5.210 5.185 5.193 10,204 +0.23(+4.64%)
Jun 25, 2012 4.984 4.962 4.962 4.962 40,818 -0.22(-4.25%)
Jun 22, 2012 5.071 5.182 5.068 5.182 20,366 +0.16(+3.28%)
Jun 21, 2012 5.207 5.207 5.018 5.018 51,235 -0.20(-3.77%)
Jun 20, 2012 5.207 5.233 5.198 5.214 9,099 -0.06(-1.07%)
Jun 19, 2012 5.227 5.271 5.188 5.271 4,677 +0.16(+3.13%)
Jun 18, 2012 5.111 5.111 4.798 5.111 35,375 +0.06(+1.28%)
Jun 15, 2012 4.995 5.054 4.995 5.046 13,138 +0.07(+1.41%)
Jun 14, 2012 4.866 4.976 4.866 4.976 131,808 +0.18(+3.74%)
Jun 13, 2012 4.821 4.832 4.797 4.797 22,960 +0.09(+1.98%)
Jun 11, 2012 4.821 4.704 4.704 4.704 278,924 -0.05(-0.99%)
Jun 08, 2012 4.758 4.758 4.751 4.751 4,243 +0.16(+3.40%)
Jun 06, 2012 4.563 4.594 4.594 4.594 108,848 +0.22(+5.08%)
Jun 04, 2012 4.373 4.372 4.372 4.372 74,833 -0.30(-6.49%)
May 30, 2012 4.676 4.676 4.676 4.676 0 +0.02(+0.43%)
May 22, 2012 4.659 4.656 4.656 4.656 34,015 +0.04(+0.87%)
May 18, 2012 4.661 4.616 4.616 4.616 47,621 -0.09(-1.83%)
May 17, 2012 4.760 4.764 4.701 4.701 9,524 -0.12(-2.56%)
May 14, 2012 4.835 4.825 4.825 4.825 40,818 -0.07(-1.44%)
May 09, 2012 4.912 4.895 4.895 4.895 47,621 -0.05(-1.00%)
May 07, 2012 4.945 4.945 4.945 4.945 0 +0.01(+0.21%)
May 04, 2012 5.117 5.117 4.934 4.934 9,439 -0.21(-4.03%)
May 03, 2012 5.261 5.261 5.141 5.141 19,728 -0.08(-1.48%)
May 01, 2012 5.197 5.219 5.219 5.219 40,818 +0.08(+1.60%)
Apr 30, 2012 5.136 5.136 5.136 5.136 2,125 -0.06(-1.11%)
Apr 27, 2012 5.213 5.213 5.143 5.194 12,330 +0.06(+1.12%)
Apr 26, 2012 5.047 5.137 5.047 5.137 5,102 -0.04(-0.79%)
Apr 25, 2012 5.133 5.187 5.133 5.177 33,096 +0.24(+4.88%)
Apr 23, 2012 4.971 4.937 4.937 4.937 102,045 -0.14(-2.76%)
Apr 20, 2012 5.114 5.115 5.056 5.077 5,527 +0.10(+2.08%)
Apr 17, 2012 4.952 4.973 4.973 4.973 142,863 +0.13(+2.77%)
Apr 16, 2012 4.839 4.839 4.839 4.839 1,700 +0.00(+0.00%)
Apr 13, 2012 4.839 4.839 4.839 4.839 1,275 -0.11(-2.28%)
Apr 11, 2012 5.031 4.952 4.952 4.952 13,606 +0.11(+2.36%)
Apr 10, 2012 4.903 4.903 4.838 4.838 11,301 -0.17(-3.34%)
Apr 09, 2012 4.951 5.036 4.951 5.005 19,269 -0.13(-2.53%)
Apr 05, 2012 5.228 5.228 5.135 5.135 2,636 -0.07(-1.29%)
Apr 04, 2012 5.239 5.239 5.174 5.202 38,309 -0.09(-1.69%)
Apr 03, 2012 5.292 5.292 5.292 5.292 1,275 +0.00(+0.00%)
Apr 02, 2012 5.226 5.327 5.226 5.292 15,902 +0.05(+0.97%)
Mar 30, 2012 5.200 5.256 5.200 5.241 29,763 +0.14(+2.67%)
Mar 29, 2012 5.074 5.105 5.074 5.105 3,188 +0.06(+1.28%)
Mar 28, 2012 5.154 5.154 5.040 5.040 17,007 -0.10(-1.92%)
Mar 27, 2012 5.138 5.155 5.127 5.139 8,963 +0.10(+1.93%)
Mar 26, 2012 4.998 5.041 4.998 5.041 11,361 +0.21(+4.43%)
Mar 23, 2012 4.826 4.830 4.826 4.827 75,683 +0.03(+0.69%)
Mar 22, 2012 4.779 4.794 4.779 4.794 13,606 -0.04(-0.78%)
Mar 21, 2012 4.832 4.832 4.832 4.832 850 -0.12(-2.52%)
Mar 19, 2012 4.924 4.957 4.957 4.957 20,409 +0.04(+0.89%)
Mar 16, 2012 4.958 4.990 4.843 4.913 22,977 -0.02(-0.50%)
Mar 15, 2012 4.831 4.945 4.831 4.938 12,755 +0.02(+0.33%)
Mar 14, 2012 4.921 4.921 4.921 4.921 2,125 +0.03(+0.55%)
Mar 13, 2012 4.821 4.894 4.821 4.894 2,551 +0.18(+3.87%)
Mar 12, 2012 4.733 4.733 4.710 4.712 19,558 -0.00(-0.04%)
Mar 09, 2012 4.704 4.714 4.704 4.714 2,551 +0.03(+0.69%)
Mar 08, 2012 4.643 4.681 4.643 4.681 1,700 +0.18(+4.00%)
Mar 07, 2012 4.502 4.502 4.502 4.502 850 -0.02(-0.52%)
Mar 06, 2012 4.553 4.585 4.525 4.525 47,008 -0.10(-2.26%)
Mar 05, 2012 4.633 4.636 4.623 4.630 142,251 -0.03(-0.66%)
Mar 02, 2012 4.659 4.660 4.659 4.660 6,803 +0.00(+0.08%)
Mar 01, 2012 4.657 4.657 4.657 4.657 4,251 -0.01(-0.12%)
Feb 29, 2012 4.694 4.694 4.662 4.662 5,816 -0.03(-0.68%)
Feb 28, 2012 4.694 4.694 4.694 4.694 3,503 +0.05(+1.13%)
Feb 27, 2012 4.636 4.642 4.636 4.642 3,367 +0.01(+0.19%)
Feb 24, 2012 4.618 4.633 4.618 4.633 5,952 +0.09(+1.94%)
Feb 23, 2012 4.565 4.565 4.527 4.545 32,314 +0.01(+0.13%)
Feb 22, 2012 4.527 4.539 4.527 4.539 4,251 -0.00(-0.03%)
Feb 21, 2012 4.540 4.540 4.540 4.540 1,275 -0.10(-2.07%)
Feb 17, 2012 4.665 4.668 4.636 4.636 3,401 -0.05(-1.01%)
Feb 16, 2012 4.587 4.684 4.587 4.684 6,547 +0.08(+1.79%)
Feb 15, 2012 4.601 4.601 4.601 4.601 1,700 +0.02(+0.39%)
Feb 13, 2012 4.586 4.583 4.583 4.583 68,030 +0.11(+2.46%)
Feb 10, 2012 4.471 4.484 4.440 4.473 27,212 -0.09(-2.03%)
Feb 09, 2012 4.603 4.603 4.510 4.566 10,969 -0.04(-0.82%)
Feb 08, 2012 4.605 4.605 4.603 4.604 5,952 +0.01(+0.31%)
Feb 06, 2012 4.591 4.590 4.590 4.590 95,242 -0.04(-0.82%)
Feb 03, 2012 4.638 4.638 4.617 4.628 11,743 +0.06(+1.28%)
Feb 02, 2012 4.574 4.574 4.501 4.569 14,881 -0.06(-1.23%)
Feb 01, 2012 4.634 4.657 4.626 4.626 6,803 +0.17(+3.80%)
Jan 31, 2012 4.463 4.476 4.457 4.457 6,224 -0.00(-0.10%)
Jan 30, 2012 4.425 4.462 4.413 4.462 11,284 -0.05(-1.17%)
Jan 27, 2012 4.462 4.514 4.462 4.514 23,640 -0.03(-0.66%)
Jan 25, 2012 4.395 4.544 4.544 4.544 156,469 +0.07(+1.66%)
Jan 24, 2012 4.463 4.470 4.463 4.470 11,054 +0.00(+0.11%)
Jan 23, 2012 4.519 4.521 4.427 4.465 9,932 -0.05(-1.11%)
Jan 20, 2012 4.473 4.515 4.473 4.515 6,029 +0.01(+0.20%)
Jan 19, 2012 4.502 4.506 4.444 4.506 22,798 +0.00(+0.00%)
Jan 18, 2012 4.422 4.506 4.422 4.506 20,723 +0.05(+1.05%)
Jan 17, 2012 4.485 4.486 4.451 4.459 28,062 +0.16(+3.68%)
Jan 13, 2012 4.335 4.335 4.275 4.301 8,078 -0.11(-2.44%)
Jan 12, 2012 4.403 4.409 4.375 4.409 17,645 +0.03(+0.70%)
Jan 11, 2012 4.352 4.387 4.309 4.378 30,273 +0.01(+0.21%)
Jan 10, 2012 4.352 4.381 4.352 4.369 17,866 +0.10(+2.45%)
Jan 09, 2012 4.176 4.264 4.176 4.264 13,606 +0.01(+0.33%)
Jan 06, 2012 4.245 4.262 4.198 4.250 20,409 +0.01(+0.33%)
Jan 05, 2012 4.111 4.236 4.111 4.236 12,619 +0.05(+1.09%)
Jan 04, 2012 4.232 4.236 4.152 4.190 35,078 +0.06(+1.51%)
Dec 30, 2011 4.144 4.144 4.077 4.128 22,841 +0.05(+1.24%)
Dec 29, 2011 4.028 4.096 4.028 4.077 9,354 +0.07(+1.66%)
Dec 28, 2011 4.057 4.057 4.010 4.011 25,936 -0.16(-3.74%)
Dec 27, 2011 4.204 4.204 3.817 4.166 31,064 +0.02(+0.43%)
Dec 23, 2011 4.083 4.149 4.070 4.149 92,147 +0.17(+4.16%)
Dec 21, 2011 3.926 3.983 3.902 3.983 20,434 +0.33(+9.15%)
Dec 19, 2011 3.649 3.649 3.649 3.649 0 -0.03(-0.83%)
Dec 16, 2011 3.742 3.742 3.680 3.680 1,700 -0.04(-1.14%)
Dec 15, 2011 3.712 3.722 3.676 3.722 8,928 +0.14(+3.84%)
Dec 13, 2011 3.584 3.584 3.584 3.584 0 -0.11(-2.96%)
Dec 12, 2011 3.689 3.694 3.689 3.694 5,416 -0.14(-3.68%)
Dec 09, 2011 3.835 3.835 3.835 3.835 850 +0.13(+3.56%)
Dec 08, 2011 3.762 3.775 3.703 3.703 9,354 -0.19(-4.78%)
Dec 07, 2011 3.774 3.939 3.774 3.889 7,653 +0.07(+1.86%)
Dec 06, 2011 3.781 3.871 3.781 3.818 18,929 +0.08(+2.16%)
Dec 05, 2011 3.868 3.868 3.737 3.737 20,409 -0.02(-0.59%)
Dec 02, 2011 3.944 3.944 3.729 3.760 25,001 -0.12(-3.09%)
Dec 01, 2011 3.897 3.914 3.879 3.879 42,518 +0.07(+1.95%)
Nov 30, 2011 3.709 3.805 3.709 3.805 3,444 +0.31(+8.96%)
Nov 29, 2011 3.469 3.548 3.469 3.493 10,629 +0.09(+2.56%)
Nov 28, 2011 3.436 3.436 3.406 3.406 7,653 +0.21(+6.63%)
Nov 25, 2011 3.203 3.203 3.194 3.194 4,251 -0.04(-1.20%)
Nov 23, 2011 3.241 3.288 3.233 3.233 11,054 -0.15(-4.38%)
Nov 22, 2011 3.373 3.410 3.328 3.381 23,810 -0.01(-0.17%)
Nov 21, 2011 3.468 3.663 3.057 3.387 27,212 -0.18(-5.01%)
Nov 18, 2011 3.600 3.600 3.560 3.565 41,243 +0.01(+0.36%)
Nov 17, 2011 3.642 3.648 3.509 3.553 44,219 -0.21(-5.65%)
Nov 16, 2011 3.765 3.765 3.765 3.765 4,251 -0.17(-4.44%)
Nov 15, 2011 3.848 3.943 3.839 3.940 68,880 +0.04(+0.93%)
Nov 14, 2011 3.868 3.904 3.859 3.904 12,755 -0.10(-2.47%)
Nov 11, 2011 3.976 4.003 3.969 4.003 3,401 +0.23(+6.08%)
Nov 10, 2011 3.790 3.801 3.774 3.774 3,401 +0.13(+3.55%)
Nov 09, 2011 3.644 3.644 3.644 3.644 850 -0.32(-8.10%)
Nov 08, 2011 3.888 3.968 3.801 3.966 34,057 +0.14(+3.70%)
Nov 07, 2011 3.706 3.824 3.706 3.824 62,928 +0.13(+3.56%)
Nov 04, 2011 3.641 3.698 3.641 3.693 10,204 -0.12(-3.08%)
Nov 03, 2011 3.734 3.810 3.707 3.810 54,424 +0.15(+4.18%)
Nov 02, 2011 3.670 3.701 3.636 3.657 355,348 +0.04(+0.97%)
Nov 01, 2011 3.648 3.725 3.595 3.622 442,937 -0.34(-8.63%)
Oct 31, 2011 3.981 3.981 3.963 3.964 2,976 -0.11(-2.60%)
Oct 28, 2011 4.026 4.073 4.026 4.070 25,213 +0.07(+1.83%)
Oct 27, 2011 3.975 4.041 3.924 3.997 60,206 +0.21(+5.47%)
Oct 26, 2011 3.789 3.789 3.675 3.789 4,847 +0.09(+2.56%)
Oct 25, 2011 3.776 3.802 3.695 3.695 9,354 -0.15(-3.86%)
Oct 24, 2011 3.760 3.845 3.758 3.843 61,439 +0.16(+4.38%)
Oct 21, 2011 3.637 3.682 3.621 3.682 26,021 +0.21(+6.17%)
Oct 20, 2011 3.507 3.523 3.407 3.468 82,486 -0.01(-0.17%)
Oct 19, 2011 3.589 3.600 3.474 3.474 60,802 -0.03(-0.77%)
Oct 18, 2011 3.350 3.501 3.350 3.501 5,952 +0.03(+0.88%)
Oct 17, 2011 3.529 3.529 3.468 3.470 11,480 -0.15(-4.13%)
Oct 14, 2011 3.652 3.652 3.576 3.620 17,007 +0.09(+2.67%)
Oct 13, 2011 3.493 3.540 3.475 3.525 6,803 -0.08(-2.25%)
Oct 12, 2011 3.568 3.634 3.568 3.607 10,629 +0.08(+2.30%)
Oct 11, 2011 3.511 3.529 3.511 3.525 8,248 +0.02(+0.54%)
Oct 10, 2011 3.426 3.559 3.426 3.507 22,109 +0.18(+5.37%)
Oct 07, 2011 3.329 3.375 3.300 3.328 35,120 +0.01(+0.35%)
Oct 06, 2011 3.237 3.316 3.187 3.316 37,416 +0.09(+2.81%)
Oct 05, 2011 3.052 3.226 3.052 3.226 30,231 +0.42(+15.01%)
Oct 04, 2011 2.901 2.929 2.805 2.805 54,313 -0.19(-6.32%)
Oct 03, 2011 3.219 3.329 2.994 2.994 43,369 -0.35(-10.57%)
Sep 30, 2011 3.381 3.381 3.330 3.348 3,826 -0.11(-3.10%)
Sep 29, 2011 3.489 3.489 3.247 3.455 12,117 +0.02(+0.48%)
Sep 28, 2011 3.502 3.523 3.438 3.438 8,503 -0.14(-4.04%)
Sep 27, 2011 3.565 3.649 3.565 3.583 31,931 +0.23(+6.73%)
Sep 26, 2011 3.283 3.357 3.228 3.357 15,561 +0.13(+3.97%)
Sep 23, 2011 3.154 3.248 3.154 3.229 23,555 +0.02(+0.59%)
Sep 22, 2011 3.202 3.286 3.114 3.210 76,313 -0.25(-7.21%)
Sep 21, 2011 3.621 3.668 3.460 3.460 31,038 -0.26(-7.02%)
Sep 20, 2011 3.763 3.825 3.721 3.721 38,377 +0.08(+2.20%)
Sep 19, 2011 3.564 3.641 3.543 3.641 17,857 -0.09(-2.33%)
Sep 16, 2011 3.704 3.760 3.704 3.728 91,841 +0.06(+1.54%)
Sep 15, 2011 3.590 3.671 3.590 3.671 30,205 +0.00(+0.10%)
Sep 14, 2011 3.513 3.668 3.431 3.668 11,267 +0.20(+5.91%)
Sep 13, 2011 3.465 3.465 3.380 3.463 35,715 +0.20(+6.13%)
Sep 12, 2011 3.227 3.276 3.224 3.263 11,692 -0.08(-2.49%)
Sep 09, 2011 3.560 3.560 3.347 3.347 21,897 -0.33(-8.99%)
Sep 08, 2011 3.827 3.827 3.677 3.677 41,668 -0.11(-3.00%)
Sep 07, 2011 3.641 3.792 3.564 3.791 23,300 +0.32(+9.18%)
Sep 06, 2011 3.353 3.545 3.308 3.473 45,546 -0.04(-1.24%)
Sep 02, 2011 3.570 3.681 3.516 3.516 32,739 -0.25(-6.68%)
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.