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

Mid Cap Bull 3X Direxion (NY: MIDU )

49.08 +1.44 (+3.01%)
Official Closing Price Updated: 8:00 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 (%)
May 29, 2009 4.194 4.367 4.128 4.367 875,032 +0.23(+5.62%)
May 28, 2009 4.113 4.150 3.866 4.135 819,712 +0.14(+3.39%)
May 27, 2009 4.172 4.306 3.989 3.999 984,520 -0.21(-5.06%)
May 26, 2009 3.695 4.227 3.695 4.212 1,248,954 +0.38(+10.01%)
May 22, 2009 3.936 3.945 3.768 3.829 988,156 -0.01(-0.35%)
May 21, 2009 3.914 3.964 3.723 3.842 1,209,193 -0.22(-5.39%)
May 20, 2009 4.283 4.444 4.045 4.061 1,720,886 -0.08(-1.91%)
May 19, 2009 4.113 4.276 4.032 4.140 1,009,128 +0.04(+1.03%)
May 18, 2009 3.962 4.124 3.816 4.098 1,013,632 +0.41(+11.22%)
May 15, 2009 3.746 3.914 3.642 3.684 864,668 -0.13(-3.33%)
May 14, 2009 3.668 3.895 3.620 3.811 898,487 +0.16(+4.44%)
May 13, 2009 3.951 4.072 3.637 3.649 1,468,784 -0.50(-11.98%)
May 12, 2009 4.326 4.378 3.934 4.146 1,195,587 -0.12(-2.92%)
May 11, 2009 4.440 4.449 4.207 4.270 1,190,472 -0.29(-6.40%)
May 08, 2009 4.362 4.590 4.280 4.562 1,122,726 +0.37(+8.85%)
May 07, 2009 4.663 4.698 4.106 4.191 1,061,776 -0.31(-6.94%)
May 06, 2009 4.561 4.570 4.296 4.504 1,286,042 +0.11(+2.62%)
May 05, 2009 4.385 4.444 4.249 4.389 1,089,233 -0.04(-1.01%)
May 04, 2009 4.295 4.434 4.284 4.434 1,352,242 +0.48(+12.12%)
May 01, 2009 3.837 4.048 3.833 3.955 909,638 +0.02(+0.51%)
Apr 30, 2009 4.096 4.198 3.900 3.935 1,491,330 +0.04(+1.00%)
Apr 29, 2009 3.716 4.023 3.716 3.896 1,333,209 +0.28(+7.79%)
Apr 28, 2009 3.541 3.760 3.513 3.614 953,536 -0.02(-0.51%)
Apr 27, 2009 3.677 3.826 3.599 3.633 1,170,138 -0.17(-4.43%)
Apr 24, 2009 3.683 3.898 3.602 3.801 1,851,766 +0.21(+5.97%)
Apr 23, 2009 3.573 3.595 3.368 3.587 1,597,114 +0.08(+2.38%)
Apr 22, 2009 3.350 3.777 3.337 3.504 2,381,393 +0.02(+0.49%)
Apr 21, 2009 3.170 3.488 3.167 3.487 1,351,319 +0.24(+7.50%)
Apr 20, 2009 3.555 3.582 3.244 3.244 1,543,448 -0.55(-14.56%)
Apr 17, 2009 3.704 3.870 3.628 3.796 932,727 +0.12(+3.29%)
Apr 16, 2009 3.514 3.748 3.402 3.675 1,127,569 +0.28(+8.34%)
Apr 15, 2009 3.216 3.406 3.175 3.392 478,687 +0.12(+3.77%)
Apr 14, 2009 3.358 3.500 3.263 3.269 1,411,306 -0.21(-5.92%)
Apr 13, 2009 3.406 3.556 3.300 3.475 1,902,569 -0.02(-0.65%)
Apr 09, 2009 3.361 3.502 3.262 3.498 1,901,145 +0.43(+13.84%)
Apr 08, 2009 2.982 3.072 2.918 3.072 1,011,651 +0.18(+6.11%)
Apr 07, 2009 3.019 3.058 2.896 2.896 940,893 -0.30(-9.47%)
Apr 06, 2009 3.208 3.224 3.056 3.199 549,459 -0.08(-2.45%)
Apr 03, 2009 3.115 3.281 3.066 3.279 466,858 +0.16(+5.00%)
Apr 02, 2009 3.035 3.258 3.014 3.123 1,089,626 +0.32(+11.50%)
Apr 01, 2009 2.551 2.833 2.506 2.800 616,934 +0.11(+3.94%)
Mar 31, 2009 2.680 2.814 2.596 2.694 444,448 +0.11(+4.10%)
Mar 30, 2009 2.694 2.702 2.506 2.588 945,506 -0.52(-16.72%)
Mar 26, 2009 2.949 3.118 2.901 3.108 746,892 +0.28(+9.79%)
Mar 25, 2009 2.842 2.992 2.591 2.831 1,617,910 +0.13(+4.95%)
Mar 24, 2009 2.840 2.955 2.697 2.697 974,441 -0.27(-9.00%)
Mar 23, 2009 2.697 2.964 2.690 2.964 1,242,537 +0.53(+21.85%)
Mar 20, 2009 2.671 2.685 2.388 2.433 1,174,845 -0.21(-7.82%)
Mar 19, 2009 2.816 2.821 2.624 2.639 1,177,992 -0.07(-2.53%)
Mar 18, 2009 2.470 2.767 2.370 2.708 1,914,426 +0.23(+9.41%)
Mar 17, 2009 2.248 2.475 2.197 2.475 901,065 +0.23(+10.07%)
Mar 16, 2009 2.416 2.450 2.248 2.248 1,027,672 -0.07(-3.21%)
Mar 13, 2009 2.326 2.333 2.192 2.323 0 +0.06(+2.50%)
Mar 12, 2009 2.018 2.290 1.957 2.266 1,408,620 +0.23(+11.03%)
Mar 11, 2009 2.022 2.082 1.941 2.041 1,131,517 +0.08(+4.24%)
Mar 10, 2009 1.762 1.973 1.740 1.958 1,110,314 +0.32(+19.32%)
Mar 09, 2009 1.637 1.783 1.620 1.641 1,228,836 -0.04(-2.19%)
Mar 06, 2009 1.740 1.816 1.566 1.678 0 -0.05(-2.66%)
Mar 05, 2009 1.853 1.905 1.701 1.723 644,092 -0.26(-12.99%)
Mar 04, 2009 1.908 2.070 1.875 1.981 874,707 +0.10(+5.45%)
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.