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 (%)
Aug 31, 2018 344.29 344.29 344.29 0 +0.00(+0.00%)
Aug 30, 2018 341.68 345.97 339.31 344.29 35,574 +5.60(+1.65%)
Aug 29, 2018 340.56 341.94 336.07 338.69 33,990 -1.49(-0.44%)
Aug 28, 2018 339.81 342.76 338.50 340.18 28,182 -1.49(-0.44%)
Aug 27, 2018 346.53 347.28 338.69 341.68 53,228 -8.96(-2.56%)
Aug 24, 2018 353.62 354.00 349.52 350.64 24,950 -4.85(-1.37%)
Aug 23, 2018 352.50 356.57 351.76 355.49 30,399 +2.99(+0.85%)
Aug 22, 2018 353.62 355.49 350.26 352.50 32,139 +1.87(+0.53%)
Aug 21, 2018 351.38 352.50 346.16 350.64 38,611 -1.12(-0.32%)
Aug 20, 2018 354.75 355.87 350.64 351.76 22,621 -3.36(-0.95%)
Aug 17, 2018 361.09 361.09 353.25 355.12 26,686 -3.73(-1.04%)
Aug 16, 2018 365.95 365.95 355.65 358.85 39,639 -11.20(-3.03%)
Aug 15, 2018 370.43 375.28 367.07 370.06 55,122 +4.85(+1.33%)
Aug 14, 2018 369.68 372.30 362.96 365.20 27,709 -8.21(-2.20%)
Aug 13, 2018 366.32 374.16 363.33 373.42 50,310 +7.09(+1.94%)
Aug 10, 2018 364.45 368.94 362.96 366.32 51,912 +9.71(+2.72%)
Aug 09, 2018 354.37 357.36 352.50 356.61 24,874 +2.61(+0.74%)
Aug 08, 2018 355.49 356.99 352.13 354.00 19,485 -1.12(-0.32%)
Aug 07, 2018 356.99 357.18 351.20 355.12 34,393 -3.36(-0.94%)
Aug 06, 2018 363.33 363.33 356.28 358.48 25,514 -3.73(-1.03%)
Aug 03, 2018 368.56 368.56 362.21 362.21 27,409 -5.23(-1.42%)
Aug 02, 2018 372.30 377.15 366.69 367.44 28,253 -1.49(-0.40%)
Aug 01, 2018 370.06 373.79 363.33 368.94 31,789 -3.36(-0.90%)
Jul 31, 2018 368.94 374.04 367.07 372.30 31,116 +1.49(+0.40%)
Jul 30, 2018 365.20 371.92 364.08 370.80 36,039 +4.48(+1.22%)
Jul 27, 2018 360.72 371.36 358.48 366.32 39,235 +3.74(+1.03%)
Jul 26, 2018 362.21 363.33 357.73 362.59 28,263 +1.49(+0.41%)
Jul 25, 2018 368.19 368.56 359.97 361.09 42,319 -5.60(-1.53%)
Jul 24, 2018 364.08 369.68 361.09 366.69 55,550 -0.75(-0.20%)
Jul 23, 2018 375.66 377.15 366.32 367.44 46,330 -9.71(-2.57%)
Jul 20, 2018 379.02 380.51 374.25 377.15 24,888 +0.37(+0.10%)
Jul 19, 2018 371.92 377.90 371.18 376.78 42,798 +8.21(+2.23%)
Jul 18, 2018 377.52 378.27 367.44 368.56 54,679 -11.20(-2.95%)
Jul 17, 2018 382.00 382.75 376.41 379.76 36,251 -1.12(-0.29%)
Jul 16, 2018 389.10 390.59 380.28 380.88 41,103 -10.83(-2.76%)
Jul 13, 2018 389.47 398.81 387.23 391.71 55,577 +5.60(+1.45%)
Jul 12, 2018 384.25 391.34 383.87 386.11 28,181 -4.48(-1.15%)
Jul 11, 2018 393.58 393.71 385.74 390.59 46,428 +3.36(+0.87%)
Jul 10, 2018 383.50 389.85 382.55 387.23 34,546 +1.87(+0.48%)
Jul 09, 2018 399.56 399.56 384.99 385.37 48,864 -17.92(-4.44%)
Jul 06, 2018 411.50 414.45 399.74 403.29 39,493 -6.72(-1.64%)
Jul 05, 2018 411.13 416.12 409.26 410.01 28,644 -7.09(-1.70%)
Jul 03, 2018 417.11 417.11 417.11 0 +7.09(+1.73%)
Jul 02, 2018 421.21 421.21 409.64 410.01 29,691 -3.73(-0.90%)
Jun 29, 2018 414.31 397.92 413.75 53,287 -0.37(-0.09%)
Jun 28, 2018 425.69 427.38 409.64 414.12 52,648 -11.58(-2.72%)
Jun 27, 2018 411.13 425.69 404.78 425.69 54,243 +14.19(+3.45%)
Jun 26, 2018 408.14 416.05 406.28 411.50 32,277 +2.24(+0.55%)
Jun 25, 2018 399.93 416.73 398.95 409.26 85,610 +14.19(+3.59%)
Jun 22, 2018 387.61 396.19 386.49 395.07 20,865 +2.24(+0.57%)
Jun 21, 2018 393.58 399.00 388.73 392.83 47,526 +1.87(+0.48%)
Jun 20, 2018 387.23 391.34 385.74 390.97 24,402 -0.75(-0.19%)
Jun 19, 2018 399.56 390.22 391.71 63,433 +2.61(+0.67%)
Jun 18, 2018 396.57 399.59 388.35 389.10 29,900 +0.00(+0.00%)
Jun 15, 2018 399.18 386.11 389.10 54,654 +0.00(+0.00%)
Jun 14, 2018 382.00 390.22 380.51 389.10 40,294 +4.48(+1.17%)
Jun 13, 2018 376.40 384.62 374.31 384.62 43,481 +6.72(+1.78%)
Jun 12, 2018 376.40 381.26 373.42 377.90 28,265 +0.00(+0.00%)
Jun 11, 2018 374.16 377.90 370.43 377.90 40,667 +2.99(+0.80%)
Jun 08, 2018 380.88 382.19 374.54 374.91 47,407 -4.11(-1.08%)
Jun 07, 2018 374.54 383.69 372.67 379.02 60,182 +1.49(+0.40%)
Jun 06, 2018 377.52 377.52 68,539 -17.18(-4.35%)
Jun 05, 2018 393.58 399.93 392.46 394.70 27,181 +2.24(+0.57%)
Jun 04, 2018 396.57 396.57 391.34 392.46 36,244 -7.47(-1.87%)
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.