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 )

8.835 -0.185 (-2.05%)
Streaming Delayed Price Updated: 10:29 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 (%)
May 31, 2019 598.61 605.63 566.22 593.14 153,634 +31.22(+5.56%)
May 30, 2019 518.22 562.71 511.60 561.92 147,693 +45.66(+8.84%)
May 29, 2019 555.29 562.32 515.49 516.27 156,673 -8.58(-1.64%)
May 28, 2019 495.98 525.24 494.42 524.85 104,288 +22.63(+4.51%)
May 24, 2019 479.59 525.63 475.69 502.22 125,681 -4.68(-0.92%)
May 23, 2019 465.93 510.42 465.93 506.90 152,890 +74.53(+17.24%)
May 22, 2019 396.08 434.32 394.52 432.37 110,813 +47.22(+12.26%)
May 21, 2019 408.18 409.35 384.76 385.15 104,600 -29.66(-7.15%)
May 20, 2019 407.00 417.54 401.15 414.81 78,503 +10.15(+2.51%)
May 17, 2019 387.10 405.46 383.52 404.66 111,520 +27.71(+7.35%)
May 16, 2019 380.08 384.76 370.71 376.96 96,354 -13.66(-3.50%)
May 15, 2019 416.76 421.83 387.49 390.62 116,236 -13.66(-3.38%)
May 14, 2019 426.52 428.08 393.35 404.27 135,779 -32.39(-7.42%)
May 13, 2019 406.62 442.13 401.93 436.66 123,583 +37.85(+9.49%)
May 10, 2019 406.23 426.13 393.74 398.81 127,859 -1.95(-0.49%)
May 09, 2019 409.74 426.13 395.30 400.76 123,878 +2.73(+0.69%)
May 08, 2019 410.52 412.86 379.30 398.03 150,177 -10.54(-2.58%)
May 07, 2019 407.00 427.69 405.43 408.57 124,966 +15.61(+3.97%)
May 06, 2019 425.35 425.35 386.32 392.96 136,705 -8.98(-2.23%)
May 03, 2019 416.76 425.49 395.69 401.93 114,051 -27.32(-6.36%)
May 02, 2019 410.13 437.83 399.59 429.25 179,783 +34.34(+8.70%)
May 01, 2019 359.79 394.91 355.11 394.91 133,442 +35.51(+9.88%)
Apr 30, 2019 341.06 364.47 339.50 359.40 101,439 +9.76(+2.79%)
Apr 29, 2019 347.30 355.11 341.84 349.64 85,352 +2.73(+0.79%)
Apr 26, 2019 341.06 359.01 337.15 346.91 152,091 +14.44(+4.34%)
Apr 25, 2019 314.13 332.86 313.74 332.47 136,350 +15.22(+4.80%)
Apr 24, 2019 295.79 317.25 294.62 317.25 145,254 +16.78(+5.58%)
Apr 23, 2019 297.74 309.84 289.94 300.47 106,112 +2.34(+0.79%)
Apr 22, 2019 316.86 324.67 298.13 298.13 157,565 -37.46(-11.16%)
Apr 18, 2019 321.16 336.37 320.38 335.59 79,238 +11.32(+3.49%)
Apr 17, 2019 316.08 326.81 311.40 324.28 123,736 +3.90(+1.22%)
Apr 16, 2019 321.94 335.20 317.64 320.38 121,211 -6.63(-2.03%)
Apr 15, 2019 320.76 327.40 312.18 327.01 149,069 +11.71(+3.71%)
Apr 12, 2019 310.23 323.89 301.64 315.30 215,872 -34.34(-9.82%)
Apr 11, 2019 339.50 357.06 331.30 349.64 183,874 +13.66(+4.07%)
Apr 10, 2019 342.62 348.47 332.86 335.98 142,324 -15.22(-4.33%)
Apr 09, 2019 336.37 353.94 335.59 351.20 159,154 +19.12(+5.76%)
Apr 08, 2019 333.25 339.89 321.16 332.08 113,211 -6.63(-1.96%)
Apr 05, 2019 373.06 373.45 338.72 338.72 247,495 -40.58(-10.70%)
Apr 04, 2019 399.98 407.00 376.96 379.30 132,340 -21.85(-5.45%)
Apr 03, 2019 370.71 407.39 367.59 401.15 145,883 +24.97(+6.64%)
Apr 02, 2019 360.57 378.52 357.84 376.18 112,814 +11.71(+3.21%)
Apr 01, 2019 366.81 375.40 358.62 364.47 127,552 -14.44(-3.81%)
Mar 29, 2019 360.96 382.42 354.71 378.91 127,277 +1.17(+0.31%)
Mar 28, 2019 392.18 394.13 374.23 377.74 125,839 -6.63(-1.73%)
Mar 27, 2019 381.64 400.37 373.84 384.37 155,223 +2.34(+0.61%)
Mar 26, 2019 386.32 391.79 366.81 382.03 168,705 -25.36(-6.23%)
Mar 25, 2019 417.15 430.81 400.38 407.39 152,602 +0.39(+0.10%)
Mar 22, 2019 369.54 416.36 367.98 407.00 218,594 +48.00(+13.37%)
Mar 21, 2019 380.08 380.08 356.67 359.01 117,332 -15.61(-4.17%)
Mar 20, 2019 414.03 414.80 359.20 374.62 195,471 -34.34(-8.40%)
Mar 19, 2019 387.88 415.59 381.64 408.96 90,068 +11.55(+2.91%)
Mar 18, 2019 422.29 423.07 393.51 397.40 92,760 -29.94(-7.01%)
Mar 15, 2019 428.51 430.07 417.43 427.35 87,296 +8.56(+2.04%)
Mar 14, 2019 422.29 423.05 410.54 418.79 67,414 -2.72(-0.65%)
Mar 13, 2019 431.23 439.79 414.51 421.51 89,816 -28.00(-6.23%)
Mar 12, 2019 476.34 477.89 447.18 449.51 91,717 -36.55(-7.52%)
Mar 11, 2019 508.61 520.28 484.51 486.06 63,772 -34.22(-6.58%)
Mar 08, 2019 498.89 531.56 498.12 520.28 92,200 +50.55(+10.76%)
Mar 07, 2019 446.79 475.95 444.45 469.73 67,158 +17.89(+3.96%)
Mar 06, 2019 423.85 455.73 423.07 451.84 79,880 +35.78(+8.60%)
Mar 05, 2019 402.46 428.12 401.68 416.07 90,459 +10.89(+2.69%)
Mar 04, 2019 401.68 430.85 394.68 405.18 114,814 -8.55(-2.07%)
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.