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

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

8.825 -0.195 (-2.16%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 9, 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 (%)
Mar 31, 2017 655.26 655.26 615.95 622.12 29,115 -22.74(-3.53%)
Mar 30, 2017 614.79 646.78 609.01 644.86 28,743 +15.03(+2.39%)
Mar 29, 2017 686.10 689.96 624.43 629.83 32,940 -55.50(-8.10%)
Mar 28, 2017 740.06 746.23 678.39 685.33 30,377 -57.82(-7.78%)
Mar 27, 2017 790.17 796.34 737.70 743.15 18,034 -11.95(-1.58%)
Mar 24, 2017 751.63 763.96 736.60 755.10 13,326 -0.77(-0.10%)
Mar 23, 2017 754.33 763.58 728.89 755.87 13,687 +9.25(+1.24%)
Mar 22, 2017 743.53 765.12 721.56 746.62 23,443 +19.66(+2.70%)
Mar 21, 2017 678.39 734.28 673.00 726.96 22,655 +46.47(+6.83%)
Mar 20, 2017 703.45 714.62 676.85 680.49 20,355 -2.91(-0.43%)
Mar 17, 2017 667.99 688.80 660.28 683.40 10,046 +3.85(+0.57%)
Mar 16, 2017 651.80 682.30 651.80 679.55 9,070 +20.04(+3.04%)
Mar 15, 2017 703.06 716.41 652.18 659.50 22,532 -67.45(-9.28%)
Mar 14, 2017 736.21 775.91 719.63 726.96 28,601 +28.91(+4.14%)
Mar 13, 2017 716.94 716.94 680.71 698.05 11,567 -15.80(-2.21%)
Mar 10, 2017 688.80 730.43 685.72 713.85 19,581 +7.71(+1.09%)
Mar 09, 2017 738.52 763.58 700.75 706.14 35,120 -16.57(-2.29%)
Mar 08, 2017 657.58 725.42 640.62 722.72 29,257 +82.49(+12.88%)
Mar 07, 2017 609.40 643.70 604.39 640.23 9,881 +25.05(+4.07%)
Mar 06, 2017 628.67 637.53 612.10 615.18 10,412 -12.34(-1.97%)
Mar 03, 2017 614.02 634.45 605.93 627.51 8,212 +5.01(+0.80%)
Mar 02, 2017 601.30 622.89 587.43 622.50 19,022 +42.01(+7.24%)
Mar 01, 2017 610.94 611.74 577.02 580.49 28,566 -52.04(-8.23%)
Feb 28, 2017 634.84 639.08 618.26 632.52 17,833 +16.19(+2.63%)
Feb 27, 2017 624.82 637.33 606.31 616.34 12,432 -15.03(-2.38%)
Feb 24, 2017 609.78 638.30 604.39 631.37 17,475 +34.69(+5.81%)
Feb 23, 2017 560.83 621.28 558.13 596.68 29,746 +0.00(+0.00%)
Feb 22, 2017 561.60 597.06 560.45 596.68 25,872 +47.80(+8.71%)
Feb 21, 2017 545.80 558.13 538.86 548.88 25,561 -21.20(-3.72%)
Feb 17, 2017 570.08 570.08 570.08 0 +7.71(+1.37%)
Feb 16, 2017 532.31 564.68 525.37 562.37 25,810 +27.75(+5.19%)
Feb 15, 2017 535.78 542.33 523.06 534.62 25,973 +8.09(+1.54%)
Feb 14, 2017 530.76 554.66 524.98 526.52 23,584 -15.42(-2.84%)
Feb 13, 2017 539.25 547.73 525.60 541.94 14,219 +13.88(+2.63%)
Feb 10, 2017 522.28 536.04 515.92 528.07 34,372 -18.50(-3.38%)
Feb 09, 2017 561.22 565.26 542.33 546.57 24,786 -33.15(-5.72%)
Feb 08, 2017 596.68 624.82 567.77 579.72 35,869 -3.47(-0.59%)
Feb 07, 2017 550.04 595.52 545.37 583.19 31,961 +40.09(+7.38%)
Feb 06, 2017 521.13 549.27 509.95 543.10 19,791 +21.59(+4.14%)
Feb 03, 2017 537.32 549.27 514.19 521.51 27,150 -23.90(-4.38%)
Feb 02, 2017 557.36 577.02 536.16 545.41 21,589 -11.95(-2.14%)
Feb 01, 2017 535.00 576.25 526.52 557.36 26,212 +12.72(+2.34%)
Jan 31, 2017 536.16 564.30 536.16 544.64 15,532 +1.93(+0.36%)
Jan 30, 2017 509.56 560.45 509.56 542.71 34,330 +42.40(+8.47%)
Jan 27, 2017 489.14 505.07 485.67 500.31 18,826 +16.19(+3.34%)
Jan 26, 2017 479.88 487.21 472.18 484.12 19,628 -6.17(-1.26%)
Jan 25, 2017 501.08 502.24 478.73 490.29 23,846 -10.79(-2.15%)
Jan 24, 2017 513.03 516.12 490.30 501.08 32,898 -25.05(-4.76%)
Jan 23, 2017 524.21 531.92 513.03 526.14 15,769 +16.96(+3.33%)
Jan 20, 2017 503.78 515.35 494.53 509.18 16,782 -8.09(-1.56%)
Jan 19, 2017 510.34 525.60 503.78 517.27 9,743 +4.62(+0.90%)
Jan 18, 2017 525.75 527.30 500.31 512.65 19,639 +1.93(+0.38%)
Jan 17, 2017 516.50 517.78 498.00 510.72 27,570 -23.90(-4.47%)
Jan 13, 2017 534.62 534.62 534.62 0 +8.87(+1.69%)
Jan 12, 2017 501.08 530.38 497.81 525.75 19,510 +10.02(+1.94%)
Jan 11, 2017 525.75 536.55 511.67 515.73 20,833 -14.65(-2.76%)
Jan 10, 2017 524.21 535.78 512.65 530.38 19,486 -0.77(-0.15%)
Jan 09, 2017 504.94 531.54 502.63 531.15 27,302 +40.47(+8.25%)
Jan 06, 2017 477.96 495.69 473.72 490.68 16,879 +10.79(+2.25%)
Jan 05, 2017 471.40 493.38 464.08 479.88 17,772 +4.62(+0.97%)
Jan 04, 2017 482.97 497.23 473.72 475.26 15,629 -7.71(-1.60%)
Jan 03, 2017 487.21 512.65 458.30 482.97 32,015 -19.66(-3.91%)
Dec 30, 2016 502.63 502.63 502.63 0 +7.32(+1.48%)
Dec 29, 2016 493.76 502.20 484.51 495.30 17,809 +9.64(+1.98%)
Dec 28, 2016 464.47 490.96 461.38 485.67 15,638 +17.34(+3.70%)
Dec 27, 2016 464.08 474.10 463.31 468.32 6,996 -8.09(-1.70%)
Dec 23, 2016 476.42 476.42 476.42 0 -2.31(-0.48%)
Dec 22, 2016 483.74 486.82 467.55 478.73 16,514 -8.10(-1.66%)
Dec 21, 2016 479.50 486.82 468.32 486.82 22,133 +2.70(+0.56%)
Dec 20, 2016 467.17 487.98 463.31 484.12 15,568 +6.94(+1.45%)
Dec 19, 2016 483.74 490.29 473.49 477.19 14,755 -7.71(-1.59%)
Dec 16, 2016 477.96 496.07 477.57 484.90 20,602 -3.47(-0.71%)
Dec 15, 2016 501.47 523.25 481.81 488.37 46,165 -7.32(-1.48%)
Dec 14, 2016 460.23 496.85 452.52 495.69 61,814 +50.49(+11.34%)
Dec 13, 2016 447.12 472.95 432.09 445.19 27,423 -17.73(-3.83%)
Dec 12, 2016 396.63 465.70 396.24 462.93 49,870 +10.02(+2.21%)
Dec 09, 2016 439.41 457.92 437.49 452.90 21,477 +4.62(+1.03%)
Dec 08, 2016 458.30 474.10 443.65 448.28 35,352 -15.42(-3.33%)
Dec 07, 2016 480.27 481.43 455.22 463.70 48,298 -6.55(-1.39%)
Dec 06, 2016 499.16 502.24 464.85 470.25 51,407 -8.48(-1.77%)
Dec 05, 2016 470.63 479.12 455.22 478.73 41,622 -15.03(-3.04%)
Dec 02, 2016 499.54 506.48 485.99 493.76 31,785 +2.31(+0.47%)
Dec 01, 2016 455.99 503.36 449.05 491.45 82,698 -5.40(-1.09%)
Nov 30, 2016 593.21 598.99 491.45 496.85 150,973 -261.33(-34.47%)
Nov 29, 2016 775.14 789.40 729.26 758.18 28,444 +41.24(+5.75%)
Nov 28, 2016 634.07 720.02 629.83 716.94 19,035 +65.91(+10.12%)
Nov 25, 2016 646.40 664.13 637.15 651.02 10,064 +24.28(+3.87%)
Nov 23, 2016 626.74 626.74 626.74 0 -15.03(-2.34%)
Nov 22, 2016 646.78 674.54 626.36 641.77 22,478 +3.28(+0.51%)
Nov 21, 2016 676.85 679.93 637.92 638.50 27,990 -93.09(-12.72%)
Nov 18, 2016 734.67 745.09 709.23 731.58 8,525 -13.88(-1.86%)
Nov 17, 2016 715.78 750.47 674.54 745.46 12,329 +3.86(+0.52%)
Nov 16, 2016 735.05 751.63 701.52 741.61 17,047 +17.58(+2.43%)
Nov 15, 2016 790.94 790.94 713.08 724.03 20,252 -100.45(-12.18%)
Nov 14, 2016 873.04 896.17 822.16 824.48 8,113 -33.92(-3.95%)
Nov 11, 2016 859.55 909.66 838.05 858.40 9,248 +32.76(+3.97%)
Nov 10, 2016 841.44 849.92 797.74 825.63 10,759 +3.08(+0.37%)
Nov 09, 2016 921.23 932.02 799.04 822.55 12,927 -126.81(-13.36%)
Nov 08, 2016 968.64 984.44 923.58 949.36 6,097 +8.87(+0.94%)
Nov 07, 2016 949.36 966.32 930.86 940.50 5,687 -70.92(-7.01%)
Nov 04, 2016 992.53 1036 957.46 1011 7,794 +25.05(+2.54%)
Nov 03, 2016 983.67 1027 953.60 986.37 6,445 -22.02(-2.18%)
Nov 02, 2016 1002 1063 986.75 1008 11,575 +50.93(+5.32%)
Nov 01, 2016 914.67 1015 898.87 957.46 7,615 -3.86(-0.40%)
Oct 31, 2016 917.37 973.65 905.04 961.31 12,345 +59.36(+6.58%)
Oct 28, 2016 875.36 917.89 824.48 901.95 11,771 +40.86(+4.74%)
Oct 27, 2016 842.59 872.47 827.56 861.10 12,535 -0.23(-0.03%)
Oct 26, 2016 894.24 913.90 840.67 861.33 19,538 -0.92(-0.11%)
Oct 25, 2016 828.72 865.30 799.54 862.25 11,213 +46.25(+5.67%)
Oct 24, 2016 788.63 854.54 780.92 816.00 13,508 +27.37(+3.47%)
Oct 21, 2016 792.49 805.59 770.90 788.63 7,132 +10.79(+1.39%)
Oct 20, 2016 819.08 826.40 763.19 777.84 15,625 -4.24(-0.54%)
Oct 19, 2016 794.41 804.82 751.63 782.08 14,263 -42.40(-5.14%)
Oct 18, 2016 792.49 834.32 782.46 824.48 5,869 +0.39(+0.05%)
Oct 17, 2016 809.06 841.44 797.88 824.09 9,526 +17.35(+2.15%)
Oct 14, 2016 779.00 813.68 765.12 806.75 10,609 +24.28(+3.10%)
Oct 13, 2016 788.63 819.85 767.82 782.46 19,431 +11.95(+1.55%)
Oct 12, 2016 761.65 797.11 758.95 770.51 9,790 +20.81(+2.78%)
Oct 11, 2016 730.81 767.05 722.72 749.70 9,784 +27.37(+3.79%)
Oct 10, 2016 739.29 746.23 697.28 722.33 11,071 -48.57(-6.30%)
Oct 07, 2016 738.14 778.61 729.66 770.90 11,712 +33.53(+4.55%)
Oct 06, 2016 708.07 758.18 704.60 737.37 11,412 +5.40(+0.74%)
Oct 05, 2016 741.99 758.95 715.39 731.97 16,887 -57.43(-7.28%)
Oct 04, 2016 755.87 802.95 740.45 789.40 19,052 -170.75(-17.78%)
Sep 26, 2016 938.57 963.24 905.81 960.16 9,504 +5.01(+0.52%)
Sep 23, 2016 896.17 978.27 868.03 955.14 12,484 +72.85(+8.26%)
Sep 22, 2016 856.86 894.24 844.14 882.29 8,807 -26.98(-2.97%)
Sep 21, 2016 975.57 980.97 905.04 909.28 9,367 -109.08(-10.71%)
Sep 20, 2016 982.90 1019 963.62 1018 9,113 +43.17(+4.43%)
Sep 19, 2016 938.19 980.20 929.36 975.19 5,660 +1.93(+0.20%)
Sep 16, 2016 1021 1021 969.02 973.26 9,752 +7.71(+0.80%)
Sep 15, 2016 996.39 1007 934.91 965.55 7,676 -45.87(-4.53%)
Sep 14, 2016 950.52 1019 909.66 1011 16,128 +68.99(+7.32%)
Sep 13, 2016 884.61 955.53 877.67 942.43 19,900 +106.03(+12.68%)
Sep 12, 2016 895.01 913.90 825.83 836.40 14,543 -31.25(-3.60%)
Sep 09, 2016 818.31 867.65 803.02 867.65 14,868 +77.86(+9.86%)
Sep 08, 2016 819.08 851.85 779.77 789.79 14,942 -65.91(-7.70%)
Sep 07, 2016 877.28 877.28 836.43 855.70 10,774 -19.27(-2.20%)
Sep 06, 2016 908.89 920.46 874.97 874.97 7,767 -37.00(-4.06%)
Sep 02, 2016 930.86 911.98 911.98 911.98 9,692 -55.12(-5.70%)
Sep 01, 2016 977.89 1000 955.53 967.09 11,742 +9.64(+1.01%)
Aug 31, 2016 924.31 976.34 905.04 957.46 15,428 +53.96(+5.97%)
Aug 30, 2016 888.08 922.76 858.01 903.50 14,263 +4.62(+0.51%)
Aug 29, 2016 937.41 942.81 893.09 898.87 9,415 -25.83(-2.79%)
Aug 26, 2016 923.92 947.05 882.68 924.70 12,213 -8.48(-0.91%)
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.