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 )

8.880 -0.140 (-1.55%)
Streaming Delayed Price Updated: 1:45 PM 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 (%)
Sep 30, 2019 617.37 629.75 609.45 615.65 32,366 +12.86(+2.13%)
Sep 27, 2019 623.57 624.50 578.55 602.79 63,537 +9.96(+1.68%)
Sep 26, 2019 574.79 613.94 574.79 592.83 53,827 +32.23(+5.75%)
Sep 25, 2019 588.20 592.73 555.34 560.59 66,327 -1.02(-0.18%)
Sep 24, 2019 524.20 573.69 520.05 561.61 69,428 +44.09(+8.52%)
Sep 23, 2019 522.43 535.47 509.26 517.52 38,417 -0.31(-0.06%)
Sep 20, 2019 508.07 528.68 500.27 517.83 60,849 -4.47(-0.85%)
Sep 19, 2019 476.07 530.63 471.39 522.29 77,250 +27.57(+5.57%)
Sep 18, 2019 494.65 504.95 478.69 494.73 99,768 +22.79(+4.83%)
Sep 17, 2019 415.12 475.84 415.12 471.94 244,019 +64.78(+15.91%)
Sep 16, 2019 441.89 486.61 392.18 407.16 214,784 -194.26(-32.30%)
Sep 13, 2019 597.83 625.30 568.25 601.42 40,053 -16.00(-2.59%)
Sep 12, 2019 616.56 646.99 582.37 617.41 105,932 +38.87(+6.72%)
Sep 11, 2019 561.92 609.77 526.57 578.55 139,077 -5.85(-1.00%)
Sep 10, 2019 593.14 597.83 518.91 584.40 107,959 -16.54(-2.75%)
Sep 09, 2019 694.21 696.71 598.37 600.95 77,837 -128.77(-17.65%)
Sep 06, 2019 731.44 771.65 719.34 729.72 37,798 +16.70(+2.34%)
Sep 05, 2019 749.39 751.18 678.22 713.02 59,130 -63.53(-8.18%)
Sep 04, 2019 806.75 813.23 765.62 776.55 30,693 -69.62(-8.23%)
Sep 03, 2019 864.90 897.92 834.38 846.16 37,222 +45.66(+5.70%)
Aug 30, 2019 754.70 825.01 745.45 800.51 51,816 +44.10(+5.83%)
Aug 29, 2019 807.77 811.75 740.65 756.41 56,752 -79.92(-9.56%)
Aug 28, 2019 897.67 915.16 813.93 836.33 39,228 -93.26(-10.03%)
Aug 27, 2019 869.11 950.98 868.17 929.60 31,436 +36.45(+4.08%)
Aug 26, 2019 850.69 903.08 838.83 893.15 19,369 -10.77(-1.19%)
Aug 23, 2019 825.09 910.29 804.45 903.92 31,840 +122.53(+15.68%)
Aug 22, 2019 732.30 782.48 732.30 781.39 23,986 +34.11(+4.56%)
Aug 21, 2019 734.64 761.72 708.73 747.28 29,347 -14.98(-1.97%)
Aug 20, 2019 775.92 793.64 753.45 762.27 39,352 +20.37(+2.75%)
Aug 19, 2019 798.56 805.35 734.95 741.90 34,821 -100.13(-11.89%)
Aug 16, 2019 918.90 934.12 833.99 842.03 28,368 -93.65(-10.01%)
Aug 15, 2019 924.37 966.28 912.89 935.68 22,529 +20.99(+2.30%)
Aug 14, 2019 862.16 930.77 853.19 914.69 36,208 +121.13(+15.26%)
Aug 13, 2019 824.78 850.99 728.39 793.56 33,610 -16.94(-2.09%)
Aug 12, 2019 783.81 834.54 780.45 810.50 24,385 +34.26(+4.41%)
Aug 09, 2019 730.50 785.45 729.34 776.24 24,255 +25.37(+3.38%)
Aug 08, 2019 796.45 818.15 747.59 750.87 20,674 -75.86(-9.18%)
Aug 07, 2019 875.04 915.00 797.00 826.73 53,142 +12.33(+1.51%)
Aug 06, 2019 758.44 853.97 736.28 814.40 38,878 +30.28(+3.86%)
Aug 05, 2019 748.45 797.78 748.45 784.12 38,883 +89.05(+12.81%)
Aug 02, 2019 666.04 728.24 635.00 695.07 41,283 +27.94(+4.19%)
Aug 01, 2019 593.53 694.68 593.53 667.13 54,679 +100.05(+17.64%)
Jul 31, 2019 564.50 581.04 519.70 567.08 55,119 -2.11(-0.37%)
Jul 30, 2019 685.39 701.62 558.41 569.18 72,046 -108.56(-16.02%)
Jul 29, 2019 639.03 697.80 639.03 677.74 49,269 +35.36(+5.50%)
Jul 26, 2019 621.86 657.13 618.74 642.39 31,417 +20.84(+3.35%)
Jul 25, 2019 558.10 629.43 558.10 621.55 43,443 +53.31(+9.38%)
Jul 24, 2019 578.16 581.06 544.37 568.25 55,689 -8.74(-1.51%)
Jul 23, 2019 594.94 608.05 576.99 576.99 58,857 -22.71(-3.79%)
Jul 22, 2019 593.14 619.61 576.99 599.70 90,733 -4.76(-0.79%)
Jul 19, 2019 616.71 630.76 597.36 604.46 24,011 -18.03(-2.90%)
Jul 18, 2019 612.34 640.83 610.86 622.49 32,257 +17.72(+2.93%)
Jul 17, 2019 557.01 614.06 555.91 604.77 52,779 +48.86(+8.79%)
Jul 16, 2019 531.33 573.63 526.26 555.91 41,735 +26.14(+4.94%)
Jul 15, 2019 486.06 532.66 483.80 529.77 46,657 +41.13(+8.42%)
Jul 12, 2019 498.47 506.51 480.68 488.64 39,156 -9.76(-1.96%)
Jul 11, 2019 476.00 505.58 471.39 498.40 42,572 +19.04(+3.97%)
Jul 10, 2019 493.48 502.82 474.98 479.35 73,480 -39.02(-7.53%)
Jul 09, 2019 523.68 546.16 515.96 518.38 49,678 -3.20(-0.61%)
Jul 08, 2019 512.83 523.87 490.83 521.58 45,500 +17.79(+3.53%)
Jul 05, 2019 525.79 525.79 497.93 503.78 30,354 -18.26(-3.50%)
Jul 03, 2019 512.91 531.64 507.48 522.04 37,427 +2.50(+0.48%)
Jul 02, 2019 469.44 526.54 469.44 519.55 72,542 +53.85(+11.56%)
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.