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 )

11.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Dec 31, 2018 515.33 529.60 505.57 509.33 84,508 -13.14(-2.51%)
Dec 28, 2018 516.84 529.97 502.57 522.47 138,228 -0.75(-0.14%)
Dec 27, 2018 566.38 578.76 520.96 523.22 120,106 -13.48(-2.51%)
Dec 26, 2018 614.55 635.88 536.70 536.70 279,996 -85.33(-13.72%)
Dec 24, 2018 598.45 622.78 586.85 622.03 231,492 +42.67(+7.36%)
Dec 21, 2018 542.31 584.23 519.48 579.37 242,073 +32.94(+6.03%)
Dec 20, 2018 535.95 558.78 522.10 546.43 219,835 +16.84(+3.18%)
Dec 19, 2018 509.75 538.57 480.93 529.59 132,787 +20.21(+3.97%)
Dec 18, 2018 500.02 518.36 486.17 509.38 140,796 +0.37(+0.07%)
Dec 17, 2018 487.30 515.37 478.69 509.00 139,698 +26.57(+5.51%)
Dec 14, 2018 480.18 486.17 468.58 482.43 96,872 +13.85(+2.96%)
Dec 13, 2018 459.97 473.07 456.23 468.58 98,944 +5.24(+1.13%)
Dec 12, 2018 449.87 464.09 444.63 463.34 96,998 -1.50(-0.32%)
Dec 11, 2018 440.51 469.33 436.02 464.84 125,720 +8.61(+1.89%)
Dec 10, 2018 448.37 478.69 445.38 456.23 172,921 +12.73(+2.87%)
Dec 07, 2018 423.30 450.62 410.57 443.51 158,421 +23.58(+5.62%)
Dec 06, 2018 441.63 456.61 419.93 419.93 200,330 +2.99(+0.72%)
Dec 04, 2018 379.13 419.93 378.76 416.93 165,681 +41.92(+11.18%)
Dec 03, 2018 369.78 382.50 367.16 375.01 53,875 -9.36(-2.43%)
Nov 30, 2018 395.60 397.10 381.75 384.37 41,972 -8.98(-2.28%)
Nov 29, 2018 389.24 398.22 386.39 393.36 47,766 +8.23(+2.14%)
Nov 28, 2018 405.70 412.07 385.12 385.12 72,853 -23.58(-5.77%)
Nov 27, 2018 414.69 416.19 407.20 408.70 61,147 -1.87(-0.46%)
Nov 26, 2018 421.80 422.55 408.70 410.57 74,186 -23.58(-5.43%)
Nov 23, 2018 428.91 436.02 425.54 434.15 50,284 +10.48(+2.47%)
Nov 21, 2018 423.67 423.67 423.67 0 -2.99(-0.70%)
Nov 20, 2018 418.43 431.16 416.56 426.66 100,395 +21.71(+5.36%)
Nov 19, 2018 398.22 413.19 394.10 404.96 103,710 +7.86(+1.98%)
Nov 16, 2018 403.09 409.07 391.86 397.10 89,118 -2.25(-0.56%)
Nov 15, 2018 417.68 425.54 397.10 399.34 177,214 -13.10(-3.18%)
Nov 14, 2018 392.61 422.92 389.61 412.44 121,179 +13.10(+3.28%)
Nov 13, 2018 401.21 403.46 389.99 399.34 59,357 -4.87(-1.20%)
Nov 12, 2018 385.50 405.70 383.25 404.21 87,375 +20.21(+5.26%)
Nov 09, 2018 379.88 390.74 377.26 384.00 65,541 +8.98(+2.40%)
Nov 08, 2018 381.38 383.25 372.02 375.01 48,936 -2.62(-0.69%)
Nov 07, 2018 389.24 395.23 376.51 377.63 99,843 -18.71(-4.72%)
Nov 06, 2018 404.96 404.96 395.60 396.35 32,515 -5.99(-1.49%)
Nov 05, 2018 416.56 416.56 398.03 402.34 52,524 -14.22(-3.41%)
Nov 02, 2018 403.83 427.41 401.21 416.56 81,626 +3.37(+0.82%)
Nov 01, 2018 415.44 422.92 411.32 413.19 62,240 -7.49(-1.78%)
Oct 31, 2018 426.66 426.66 404.58 420.68 108,836 -16.47(-3.77%)
Oct 30, 2018 450.62 454.73 435.65 437.14 122,949 -16.84(-3.71%)
Oct 29, 2018 443.88 469.70 429.28 453.99 219,036 -4.49(-0.98%)
Oct 26, 2018 452.86 471.20 445.00 458.48 200,332 +21.71(+4.97%)
Oct 25, 2018 453.24 457.73 427.41 436.77 91,691 -25.82(-5.58%)
Oct 24, 2018 433.40 464.46 433.40 462.59 87,969 +28.82(+6.64%)
Oct 23, 2018 449.50 457.35 427.79 433.77 112,244 +6.74(+1.58%)
Oct 22, 2018 406.08 427.04 403.83 427.04 59,007 +18.71(+4.58%)
Oct 19, 2018 411.32 414.69 398.97 408.32 69,739 -4.87(-1.18%)
Oct 18, 2018 400.84 416.91 394.85 413.19 62,174 +16.47(+4.15%)
Oct 17, 2018 405.70 413.19 390.74 396.72 55,177 -7.49(-1.85%)
Oct 16, 2018 419.18 427.04 402.71 404.21 77,359 -23.95(-5.59%)
Oct 15, 2018 422.17 428.16 415.81 428.16 55,938 +6.36(+1.51%)
Oct 12, 2018 406.08 440.14 401.96 421.80 141,516 -6.74(-1.57%)
Oct 11, 2018 401.21 433.77 398.22 428.54 169,305 +32.56(+8.22%)
Oct 10, 2018 366.03 397.85 364.16 395.97 96,374 +31.81(+8.74%)
Oct 09, 2018 364.54 369.03 360.42 364.16 31,977 +2.62(+0.72%)
Oct 08, 2018 367.16 371.27 360.23 361.54 40,796 -2.62(-0.72%)
Oct 05, 2018 358.17 367.53 355.18 364.16 52,141 +4.49(+1.25%)
Oct 04, 2018 360.42 366.78 352.56 359.67 50,211 +0.38(+0.10%)
Oct 03, 2018 359.30 362.29 354.43 359.30 34,323 -5.61(-1.54%)
Oct 02, 2018 366.41 369.96 363.04 364.91 34,586 +1.12(+0.31%)
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.