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 )

11.01 -0.17 (-1.52%)
Streaming Delayed Price Updated: 1:58 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 (%)
Sep 30, 2019 261.45 263.83 259.73 262.44 45,651 -0.45(-0.17%)
Sep 27, 2019 257.13 267.14 255.99 262.89 63,077 +2.20(+0.84%)
Sep 26, 2019 260.47 262.88 258.42 260.69 49,407 +0.15(+0.06%)
Sep 25, 2019 264.87 267.97 259.11 260.54 44,081 -4.32(-1.63%)
Sep 24, 2019 258.04 267.90 255.46 264.87 127,535 +5.09(+1.96%)
Sep 23, 2019 263.39 264.67 258.12 259.78 60,159 -1.51(-0.58%)
Sep 20, 2019 254.43 262.34 254.13 261.28 80,214 +4.89(+1.91%)
Sep 19, 2019 255.41 257.07 251.19 256.39 47,135 +0.98(+0.38%)
Sep 18, 2019 257.22 261.26 254.36 255.41 48,005 -0.83(-0.32%)
Sep 17, 2019 259.78 260.10 256.01 256.24 47,801 -2.33(-0.90%)
Sep 16, 2019 263.09 263.39 258.35 258.57 52,308 +0.38(+0.15%)
Sep 13, 2019 257.14 259.51 255.11 258.20 77,492 -0.75(-0.29%)
Sep 12, 2019 265.50 265.50 257.14 258.95 120,774 -5.50(-2.08%)
Sep 11, 2019 266.25 270.32 264.45 264.45 49,709 -2.86(-1.07%)
Sep 10, 2019 263.54 273.11 263.00 267.31 71,785 +4.14(+1.57%)
Sep 09, 2019 263.32 266.78 261.96 263.17 46,309 -3.01(-1.13%)
Sep 06, 2019 265.65 267.53 263.09 266.18 61,635 -0.23(-0.08%)
Sep 05, 2019 270.02 270.24 260.83 266.40 123,378 -11.22(-4.04%)
Sep 04, 2019 281.54 282.14 277.02 277.62 75,316 -9.26(-3.23%)
Sep 03, 2019 287.56 291.78 285.68 286.88 94,270 +4.52(+1.60%)
Aug 30, 2019 280.18 285.44 278.60 282.37 71,834 -1.43(-0.50%)
Aug 29, 2019 288.17 289.37 281.24 283.80 135,642 -10.84(-3.68%)
Aug 28, 2019 304.28 306.06 294.11 294.64 76,282 -6.10(-2.03%)
Aug 27, 2019 293.13 303.68 290.97 300.74 89,872 +4.44(+1.50%)
Aug 26, 2019 298.48 304.35 296.15 296.30 77,924 -9.11(-2.98%)
Aug 23, 2019 290.12 309.93 284.40 305.41 185,755 +19.50(+6.82%)
Aug 22, 2019 286.21 292.60 283.12 285.91 51,978 -3.31(-1.15%)
Aug 21, 2019 287.94 291.03 287.64 289.22 40,585 -4.97(-1.69%)
Aug 20, 2019 288.39 294.42 286.96 294.19 94,139 +8.58(+3.01%)
Aug 19, 2019 283.35 287.86 282.37 285.61 102,843 -8.43(-2.87%)
Aug 16, 2019 302.25 302.25 292.00 294.04 81,688 -14.01(-4.55%)
Aug 15, 2019 311.66 314.29 304.73 308.04 83,138 -6.85(-2.18%)
Aug 14, 2019 303.83 315.50 299.99 314.90 174,687 +25.68(+8.88%)
Aug 13, 2019 300.59 302.10 285.08 289.22 149,787 -8.96(-3.01%)
Aug 12, 2019 291.93 300.74 290.12 298.18 136,007 +13.48(+4.73%)
Aug 09, 2019 285.45 291.40 281.54 284.70 114,106 +3.09(+1.10%)
Aug 08, 2019 291.48 294.34 281.24 281.61 134,590 -15.74(-5.29%)
Aug 07, 2019 310.75 316.78 294.19 297.35 189,723 +1.73(+0.59%)
Aug 06, 2019 303.00 308.83 294.79 295.62 69,162 -13.93(-4.50%)
Aug 05, 2019 297.43 317.76 297.12 309.55 176,032 +26.73(+9.45%)
Aug 02, 2019 281.61 291.63 279.05 282.82 141,650 +3.09(+1.10%)
Aug 01, 2019 267.83 281.54 263.69 279.73 113,392 +11.30(+4.21%)
Jul 31, 2019 263.32 272.80 261.66 268.44 91,525 +4.82(+1.83%)
Jul 30, 2019 266.10 268.66 263.32 263.62 53,506 +0.83(+0.32%)
Jul 29, 2019 260.23 263.28 258.20 262.79 50,434 +3.46(+1.34%)
Jul 26, 2019 265.05 265.32 258.65 259.33 60,506 -7.08(-2.66%)
Jul 25, 2019 262.04 267.99 262.04 266.40 76,907 +4.52(+1.73%)
Jul 24, 2019 269.12 270.32 261.66 261.89 61,156 -5.42(-2.03%)
Jul 23, 2019 273.86 273.86 267.16 267.31 77,418 -8.21(-2.98%)
Jul 22, 2019 275.82 278.23 273.63 275.51 70,323 -1.21(-0.44%)
Jul 19, 2019 269.57 277.02 267.99 276.72 61,582 +6.02(+2.23%)
Jul 18, 2019 277.62 278.23 269.47 270.70 49,852 -5.27(-1.91%)
Jul 17, 2019 271.82 276.42 270.62 275.97 80,317 +5.35(+1.98%)
Jul 16, 2019 268.14 271.82 267.31 270.62 67,933 +2.18(+0.81%)
Jul 15, 2019 264.67 269.57 264.30 268.44 51,691 +2.41(+0.91%)
Jul 12, 2019 267.83 270.24 265.50 266.03 53,905 -3.01(-1.12%)
Jul 11, 2019 268.89 271.60 268.29 269.04 67,164 -1.88(-0.70%)
Jul 10, 2019 269.57 272.20 266.18 270.92 84,543 +0.53(+0.19%)
Jul 09, 2019 276.42 277.70 269.57 270.39 60,275 -3.31(-1.21%)
Jul 08, 2019 274.61 275.44 272.13 273.71 54,525 +3.09(+1.14%)
Jul 05, 2019 272.88 276.95 269.87 270.62 112,991 -1.13(-0.42%)
Jul 03, 2019 277.40 277.70 271.75 271.75 65,659 -7.53(-2.70%)
Jul 02, 2019 283.05 283.42 278.38 279.28 108,384 -2.71(-0.96%)
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.