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

Regional Banks Bull 3X Direxion (NY: DPST )

80.66 +1.50 (+1.89%)
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 (%)
Jan 29, 2021 272.48 277.57 249.37 252.42 190,198 -20.60(-7.55%)
Jan 28, 2021 267.62 276.52 263.27 273.03 135,131 +13.92(+5.37%)
Jan 27, 2021 272.74 276.37 256.56 259.11 305,399 -29.57(-10.24%)
Jan 26, 2021 304.13 309.76 287.75 288.68 194,863 -12.72(-4.22%)
Jan 25, 2021 300.15 302.14 277.62 301.40 235,198 -7.18(-2.33%)
Jan 22, 2021 286.91 309.47 286.91 308.58 167,450 +11.01(+3.70%)
Jan 21, 2021 317.14 319.31 292.49 297.56 175,096 -18.52(-5.86%)
Jan 20, 2021 324.38 326.64 307.70 316.08 147,166 -7.75(-2.39%)
Jan 19, 2021 326.39 326.39 313.35 323.83 149,131 +7.35(+2.32%)
Jan 15, 2021 319.56 326.60 306.87 316.48 278,979 -21.18(-6.27%)
Jan 14, 2021 326.39 340.88 321.15 337.65 206,889 +20.70(+6.53%)
Jan 13, 2021 320.96 324.87 306.09 316.95 185,069 -7.98(-2.45%)
Jan 12, 2021 313.35 330.65 310.08 324.93 178,288 +16.07(+5.20%)
Jan 11, 2021 287.10 310.57 278.21 308.86 156,494 +12.12(+4.08%)
Jan 08, 2021 314.52 314.52 278.49 296.75 241,382 -11.85(-3.84%)
Jan 07, 2021 309.57 317.20 299.46 308.60 226,334 +19.94(+6.91%)
Jan 06, 2021 254.47 296.67 254.47 288.66 317,579 +55.24(+23.67%)
Jan 05, 2021 222.93 240.00 222.93 233.41 165,186 +8.81(+3.92%)
Jan 04, 2021 233.03 235.26 212.69 224.60 205,058 -3.51(-1.54%)
Dec 31, 2020 228.12 228.12 228.12 104,757 +4.43(+1.98%)
Dec 30, 2020 215.60 225.46 215.60 223.69 104,757 +8.30(+3.85%)
Dec 29, 2020 225.99 226.86 212.12 215.39 153,559 -10.48(-4.64%)
Dec 28, 2020 226.58 232.63 220.46 225.88 133,596 +3.97(+1.79%)
Dec 24, 2020 226.35 226.35 214.03 221.91 131,538 -2.83(-1.26%)
Dec 23, 2020 209.87 225.99 209.28 224.74 241,137 +19.86(+9.70%)
Dec 22, 2020 212.45 214.37 204.66 204.87 168,980 -4.67(-2.23%)
Dec 21, 2020 207.82 213.39 200.41 209.54 234,797 +3.47(+1.68%)
Dec 18, 2020 216.40 218.98 202.88 206.08 235,976 -10.32(-4.77%)
Dec 17, 2020 219.73 219.73 208.31 216.40 217,322 -2.63(-1.20%)
Dec 16, 2020 222.22 222.22 212.54 219.03 150,508 +0.72(+0.33%)
Dec 15, 2020 210.70 219.47 204.81 218.31 159,789 +13.49(+6.58%)
Dec 14, 2020 218.03 220.49 202.21 204.83 158,950 -4.05(-1.94%)
Dec 11, 2020 208.35 212.88 203.52 208.88 132,241 -6.31(-2.93%)
Dec 10, 2020 206.38 215.66 204.03 215.19 117,210 +2.75(+1.29%)
Dec 09, 2020 214.51 220.68 208.12 212.44 187,734 +2.56(+1.22%)
Dec 08, 2020 205.53 212.82 203.16 209.88 111,801 -0.80(-0.38%)
Dec 07, 2020 208.37 212.35 200.60 210.68 170,059 -2.43(-1.14%)
Dec 04, 2020 206.81 213.10 202.89 213.10 178,909 +13.49(+6.76%)
Dec 03, 2020 197.38 204.41 191.77 199.62 155,696 +3.11(+1.58%)
Dec 02, 2020 185.88 199.22 182.91 196.51 151,411 +9.30(+4.97%)
Dec 01, 2020 185.54 193.56 183.74 187.21 214,901 +12.94(+7.42%)
Nov 30, 2020 192.55 195.11 172.38 174.27 265,280 -21.31(-10.90%)
Nov 27, 2020 205.05 205.05 189.24 195.58 201,187 -8.45(-4.14%)
Nov 25, 2020 210.38 210.38 196.04 204.03 241,202 -9.74(-4.55%)
Nov 24, 2020 196.78 215.13 196.78 213.77 309,287 +27.41(+14.71%)
Nov 23, 2020 184.69 190.30 182.23 186.36 196,758 +9.28(+5.24%)
Nov 20, 2020 178.80 178.84 171.26 177.07 179,859 -5.17(-2.84%)
Nov 19, 2020 179.01 183.02 172.13 182.25 207,495 +0.55(+0.30%)
Nov 18, 2020 195.64 199.03 181.47 181.70 227,813 -10.34(-5.39%)
Nov 17, 2020 182.49 192.85 175.18 192.04 254,649 -2.63(-1.35%)
Nov 16, 2020 193.38 197.36 185.24 194.67 336,071 +23.09(+13.46%)
Nov 13, 2020 162.91 174.27 162.91 171.58 260,788 +13.51(+8.54%)
Nov 12, 2020 161.01 163.49 150.99 158.08 315,664 -11.97(-7.04%)
Nov 11, 2020 192.02 192.02 164.27 170.05 392,618 -16.56(-8.87%)
Nov 10, 2020 184.50 191.79 175.35 186.60 279,454 +7.10(+3.96%)
Nov 09, 2020 159.12 189.24 156.47 179.50 895,220 +56.58(+46.03%)
Nov 06, 2020 135.38 136.51 121.27 122.92 349,371 -9.26(-7.01%)
Nov 05, 2020 118.22 134.30 117.22 132.18 427,887 +16.48(+14.24%)
Nov 04, 2020 129.76 130.00 114.89 115.70 743,946 -31.20(-21.24%)
Nov 03, 2020 142.56 149.58 141.90 146.90 315,631 +11.52(+8.51%)
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.