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

Microsectors Gold Miners -3X ETN (NY: GDXD )

27.40 -0.10 (-0.36%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 1, 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 (%)
Jul 31, 2023 5.230 5.230 4.779 4.950 717,282 -0.38(-7.13%)
Jul 28, 2023 5.310 5.450 5.259 5.330 609,189 -0.18(-3.27%)
Jul 27, 2023 5.050 5.525 5.050 5.510 1,352,592 +0.61(+12.45%)
Jul 26, 2023 4.820 5.020 4.820 4.900 921,077 +0.04(+0.82%)
Jul 25, 2023 5.050 5.069 4.790 4.860 643,616 -0.21(-4.14%)
Jul 24, 2023 4.950 5.192 4.910 5.070 1,055,758 +0.10(+2.01%)
Jul 21, 2023 5.040 5.110 4.915 4.970 1,253,268 +0.00(+0.00%)
Jul 20, 2023 4.690 4.990 4.630 4.970 1,828,894 +0.38(+8.28%)
Jul 19, 2023 4.510 4.625 4.490 4.590 582,310 +0.09(+2.00%)
Jul 18, 2023 4.590 4.710 4.340 4.500 1,034,656 -0.27(-5.66%)
Jul 17, 2023 4.910 5.005 4.726 4.770 981,410 -0.03(-0.63%)
Jul 14, 2023 4.700 4.820 4.600 4.800 1,333,033 +0.13(+2.78%)
Jul 13, 2023 4.750 4.790 4.645 4.670 1,211,713 -0.16(-3.31%)
Jul 12, 2023 5.440 5.440 4.765 4.830 2,218,950 -0.93(-16.15%)
Jul 11, 2023 5.780 5.850 5.580 5.760 1,155,409 -0.10(-1.71%)
Jul 10, 2023 6.330 6.390 5.790 5.860 913,966 -0.40(-6.39%)
Jul 07, 2023 6.400 6.420 6.030 6.260 1,239,503 -0.29(-4.43%)
Jul 06, 2023 6.190 6.620 6.190 6.550 1,548,828 +0.50(+8.26%)
Jul 05, 2023 5.560 6.070 5.540 6.050 1,307,736 +0.45(+8.04%)
Jul 03, 2023 5.880 5.915 5.565 5.600 1,392,055 -0.38(-6.35%)
Jun 30, 2023 6.200 6.340 5.950 5.980 1,307,421 -0.30(-4.78%)
Jun 29, 2023 6.760 6.800 6.260 6.280 1,211,619 -0.26(-3.98%)
Jun 28, 2023 6.430 6.580 6.330 6.540 719,810 +0.27(+4.31%)
Jun 27, 2023 5.940 6.440 5.940 6.270 1,284,705 +0.29(+4.85%)
Jun 26, 2023 6.080 6.270 5.870 5.980 1,335,395 -0.19(-3.08%)
Jun 23, 2023 6.000 6.240 5.840 6.170 1,173,169 +0.03(+0.49%)
Jun 22, 2023 6.250 6.330 6.119 6.140 888,394 +0.16(+2.68%)
Jun 21, 2023 6.070 6.270 5.890 5.980 1,128,539 +0.05(+0.84%)
Jun 20, 2023 5.590 5.960 5.590 5.930 1,755,185 +0.58(+10.84%)
Jun 16, 2023 5.420 5.580 5.130 5.350 711,741 -0.19(-3.43%)
Jun 15, 2023 5.670 5.780 5.510 5.540 2,098,691 +1.67(+43.15%)
May 08, 2023 3.810 3.920 3.730 3.870 900,037 +0.03(+0.78%)
May 05, 2023 4.090 4.130 3.780 3.840 2,619,844 +0.06(+1.59%)
May 04, 2023 3.960 3.970 3.590 3.780 3,173,992 -0.28(-6.90%)
May 03, 2023 4.140 4.175 3.960 4.060 1,065,500 -0.06(-1.46%)
May 02, 2023 4.630 4.695 4.080 4.120 1,417,122 -0.52(-11.21%)
May 01, 2023 4.310 4.650 4.260 4.640 1,412,760 +0.10(+2.20%)
Apr 28, 2023 4.490 4.651 4.435 4.540 794,354 +0.09(+2.02%)
Apr 27, 2023 4.740 4.770 4.440 4.450 1,450,107 -0.20(-4.30%)
Apr 26, 2023 4.320 4.680 4.306 4.650 996,045 +0.16(+3.56%)
Apr 25, 2023 4.530 4.700 4.430 4.490 1,300,828 +0.02(+0.45%)
Apr 24, 2023 4.570 4.630 4.410 4.470 1,480,326 -0.07(-1.54%)
Apr 21, 2023 4.470 4.650 4.350 4.540 1,409,265 +0.19(+4.37%)
Apr 20, 2023 4.260 4.380 4.131 4.350 822,338 +0.00(+0.00%)
Apr 19, 2023 4.380 4.410 4.240 4.350 1,488,033 +0.21(+5.07%)
Apr 18, 2023 4.230 4.230 3.920 4.140 1,502,246 -0.08(-1.90%)
Apr 17, 2023 4.110 4.330 4.060 4.220 1,973,043 +0.26(+6.57%)
Apr 14, 2023 3.860 4.165 3.780 3.960 2,247,307 +0.24(+6.45%)
Apr 13, 2023 3.890 3.890 3.620 3.720 2,142,608 -0.33(-8.15%)
Apr 12, 2023 3.960 4.210 3.930 4.050 1,472,149 -0.13(-3.11%)
Apr 11, 2023 4.330 4.330 3.990 4.180 1,945,236 -0.24(-5.43%)
Apr 10, 2023 4.400 4.540 4.390 4.420 1,365,542 +0.18(+4.25%)
Apr 06, 2023 4.340 4.500 4.210 4.240 1,392,100 -0.06(-1.40%)
Apr 05, 2023 4.210 4.459 4.120 4.300 1,780,998 -0.02(-0.46%)
Apr 04, 2023 4.710 4.850 4.260 4.320 1,435,129 -0.45(-9.43%)
Apr 03, 2023 5.030 5.150 4.640 4.770 1,315,626 -0.32(-6.29%)
Mar 31, 2023 4.990 5.210 4.900 5.090 1,018,452 +0.06(+1.19%)
Mar 30, 2023 5.140 5.220 4.970 5.030 1,023,702 -0.23(-4.37%)
Mar 29, 2023 5.290 5.345 5.114 5.260 491,945 +0.09(+1.74%)
Mar 28, 2023 5.560 5.650 5.125 5.170 832,525 -0.41(-7.35%)
Mar 27, 2023 5.940 6.020 5.580 5.580 603,556 -0.03(-0.53%)
Mar 24, 2023 5.680 5.820 5.474 5.610 791,806 -0.12(-2.09%)
Mar 23, 2023 5.960 6.100 5.500 5.730 697,846 -0.42(-6.83%)
Mar 22, 2023 6.450 6.520 5.750 6.150 941,304 -0.39(-5.96%)
Mar 21, 2023 6.170 6.740 6.170 6.540 1,304,941 +0.65(+11.04%)
Mar 20, 2023 5.970 6.119 5.820 5.890 1,120,091 -0.34(-5.46%)
Mar 17, 2023 6.960 7.180 5.900 6.230 1,183,456 -1.10(-15.01%)
Mar 16, 2023 7.150 7.810 7.130 7.330 782,753 +0.16(+2.23%)
Mar 15, 2023 6.780 7.470 6.780 7.170 815,211 +0.00(+0.00%)
Mar 14, 2023 7.400 7.579 7.070 7.170 1,249,889 -0.15(-2.05%)
Mar 13, 2023 7.920 8.040 7.150 7.320 2,381,397 -1.87(-20.35%)
Mar 10, 2023 9.070 9.287 8.410 9.190 1,677,831 -0.57(-5.84%)
Mar 09, 2023 9.340 9.898 9.070 9.760 864,594 +0.07(+0.72%)
Mar 08, 2023 9.490 9.811 9.050 9.690 725,593 +0.18(+1.89%)
Mar 07, 2023 8.750 9.680 8.730 9.510 887,059 +1.09(+12.95%)
Mar 06, 2023 8.120 8.590 8.081 8.420 656,283 +0.42(+5.25%)
Mar 03, 2023 8.140 8.340 7.960 8.000 900,566 -0.38(-4.53%)
Mar 02, 2023 8.590 8.630 8.355 8.380 460,250 +0.02(+0.24%)
Mar 01, 2023 8.740 8.800 8.150 8.360 887,702 -0.67(-7.42%)
Feb 28, 2023 9.390 9.580 8.800 9.030 575,804 -0.30(-3.22%)
Feb 27, 2023 9.420 9.580 9.180 9.330 600,112 -0.24(-2.51%)
Feb 24, 2023 9.730 9.915 9.530 9.570 1,300,251 +0.33(+3.57%)
Feb 23, 2023 9.110 9.428 8.940 9.240 739,206 +0.15(+1.65%)
Feb 22, 2023 8.590 9.290 8.590 9.090 769,322 +0.51(+5.94%)
Feb 21, 2023 8.390 8.690 8.140 8.580 449,793 +0.34(+4.13%)
Feb 17, 2023 8.380 8.770 8.181 8.240 1,161,931 +0.17(+2.11%)
Feb 16, 2023 8.250 8.480 7.810 8.070 593,489 +0.11(+1.38%)
Feb 15, 2023 7.830 8.170 7.830 7.960 798,131 +0.61(+8.30%)
Feb 14, 2023 7.510 7.760 7.200 7.350 595,917 -0.08(-1.08%)
Feb 13, 2023 7.470 7.590 7.240 7.430 418,596 +0.06(+0.81%)
Feb 10, 2023 7.210 7.530 7.130 7.370 768,926 +0.12(+1.66%)
Feb 09, 2023 6.530 7.340 6.451 7.250 798,857 +0.46(+6.77%)
Feb 08, 2023 6.520 6.845 6.520 6.790 397,420 +0.15(+2.26%)
Feb 07, 2023 6.880 6.970 6.370 6.640 928,728 -0.26(-3.77%)
Feb 06, 2023 6.840 7.030 6.760 6.900 919,038 +0.06(+0.88%)
Feb 03, 2023 6.480 6.890 6.390 6.840 1,084,494 +0.82(+13.62%)
Feb 02, 2023 5.410 6.172 5.400 6.020 658,282 +0.49(+8.86%)
Feb 01, 2023 5.940 6.117 5.360 5.530 865,068 -0.38(-6.43%)
Jan 31, 2023 6.090 6.180 5.890 5.910 658,788 -0.09(-1.50%)
Jan 30, 2023 5.790 6.020 5.730 6.000 616,890 +0.26(+4.53%)
Jan 27, 2023 5.590 5.850 5.585 5.740 393,325 +0.26(+4.74%)
Jan 26, 2023 5.250 5.646 5.250 5.480 631,718 +0.23(+4.38%)
Jan 25, 2023 5.670 5.710 5.218 5.250 793,127 -0.24(-4.37%)
Jan 24, 2023 5.790 5.960 5.455 5.490 670,169 -0.19(-3.35%)
Jan 23, 2023 5.840 6.019 5.670 5.680 657,964 +0.03(+0.53%)
Jan 20, 2023 6.030 6.110 5.640 5.650 786,544 -0.25(-4.24%)
Jan 19, 2023 6.220 6.348 5.770 5.900 994,194 -0.48(-7.52%)
Jan 18, 2023 5.890 6.380 5.741 6.380 628,810 +0.21(+3.40%)
Jan 17, 2023 5.730 6.270 5.730 6.170 861,192 +0.56(+9.98%)
Jan 13, 2023 5.860 5.888 5.545 5.610 896,307 -0.25(-4.27%)
Jan 12, 2023 5.920 6.220 5.790 5.860 1,055,917 -0.35(-5.64%)
Jan 11, 2023 5.980 6.380 5.920 6.210 748,594 +0.18(+2.97%)
Jan 10, 2023 6.290 6.401 6.030 6.031 632,856 -0.36(-5.62%)
Jan 09, 2023 5.990 6.401 5.950 6.390 588,129 +0.17(+2.73%)
Jan 06, 2023 6.480 6.780 6.120 6.220 831,714 -0.57(-8.39%)
Jan 05, 2023 6.930 7.210 6.790 6.790 733,557 +0.10(+1.49%)
Jan 04, 2023 7.190 7.260 6.510 6.690 1,187,455 -0.97(-12.66%)
Jan 03, 2023 7.970 7.970 7.269 7.660 862,549 -0.86(-10.09%)
Dec 30, 2022 8.270 8.710 8.270 8.520 513,119 +0.17(+2.04%)
Dec 29, 2022 8.180 8.410 7.990 8.350 260,463 -0.13(-1.53%)
Dec 28, 2022 7.900 8.580 7.900 8.480 534,859 +0.73(+9.42%)
Dec 27, 2022 8.140 8.320 7.370 7.750 726,379 -0.62(-7.41%)
Dec 23, 2022 8.360 8.850 8.060 8.370 460,861 -0.10(-1.18%)
Dec 22, 2022 8.610 9.040 8.470 8.470 845,658 +0.19(+2.29%)
Dec 21, 2022 8.370 8.388 8.000 8.280 582,376 -0.28(-3.21%)
Dec 20, 2022 9.180 9.220 8.355 8.555 501,359 -1.18(-12.08%)
Dec 19, 2022 9.140 9.800 9.000 9.730 287,936 +0.54(+5.88%)
Dec 16, 2022 9.440 9.715 9.030 9.190 424,819 -0.35(-3.67%)
Dec 15, 2022 9.150 9.560 9.000 9.540 545,249 +1.18(+14.11%)
Dec 14, 2022 8.280 8.870 8.140 8.360 403,997 +0.08(+0.97%)
Dec 13, 2022 7.890 8.550 7.600 8.280 639,354 -0.72(-8.00%)
Dec 12, 2022 9.160 9.470 8.980 9.000 465,765 +0.10(+1.12%)
Dec 09, 2022 8.370 8.920 8.020 8.900 417,620 +0.29(+3.37%)
Dec 08, 2022 8.450 8.700 8.210 8.610 272,560 +0.01(+0.12%)
Dec 07, 2022 8.970 8.970 8.330 8.600 563,364 -0.58(-6.32%)
Dec 06, 2022 8.830 9.250 8.540 9.180 618,080 +0.01(+0.11%)
Dec 05, 2022 8.430 9.228 8.430 9.170 696,234 +0.97(+11.83%)
Dec 02, 2022 8.650 8.810 8.110 8.200 738,119 +0.05(+0.61%)
Dec 01, 2022 8.390 8.700 7.950 8.150 1,091,325 -0.95(-10.44%)
Nov 30, 2022 9.650 10.14 8.870 9.100 719,289 -0.99(-9.81%)
Nov 29, 2022 10.69 10.69 9.920 10.09 361,148 -1.02(-9.18%)
Nov 28, 2022 10.00 11.16 10.00 11.11 305,140 +1.25(+12.68%)
Nov 25, 2022 9.750 9.950 9.620 9.860 152,517 +0.29(+3.03%)
Nov 23, 2022 10.01 10.34 9.490 9.570 272,119 -0.53(-5.25%)
Nov 22, 2022 11.23 11.23 10.10 10.10 408,502 -1.38(-12.02%)
Nov 21, 2022 11.56 12.03 11.42 11.48 344,543 +0.19(+1.68%)
Nov 18, 2022 11.67 11.83 11.24 11.29 306,817 -0.33(-2.84%)
Nov 17, 2022 11.65 11.93 11.43 11.62 374,953 +0.52(+4.68%)
Nov 16, 2022 10.99 11.10 10.60 11.10 354,996 +0.36(+3.35%)
Nov 15, 2022 10.00 11.00 9.960 10.74 525,231 +0.35(+3.37%)
Nov 14, 2022 10.47 10.67 10.11 10.39 427,271 +0.17(+1.66%)
Nov 11, 2022 10.35 10.71 10.16 10.22 411,064 -0.28(-2.67%)
Nov 10, 2022 11.04 11.74 10.16 10.50 1,322,296 -2.96(-21.99%)
Nov 09, 2022 12.87 13.57 12.30 13.46 602,141 +0.67(+5.24%)
Nov 08, 2022 15.28 15.50 12.20 12.79 1,395,469 -2.56(-16.68%)
Nov 07, 2022 15.46 16.22 15.13 15.35 499,155 -0.52(-3.28%)
Nov 04, 2022 19.21 19.21 15.55 15.87 1,238,562 -6.55(-29.21%)
Nov 03, 2022 22.17 22.77 21.35 22.42 259,024 +1.27(+6.00%)
Nov 02, 2022 17.64 21.20 21.15 363,171 +3.17(+17.63%)
Nov 01, 2022 17.84 18.28 17.14 17.98 173,352 -1.40(-7.22%)
Oct 31, 2022 19.04 19.50 18.61 19.38 182,693 +1.18(+6.48%)
Oct 28, 2022 18.63 19.25 18.20 18.20 196,537 +0.24(+1.34%)
Oct 27, 2022 17.13 17.99 16.80 17.96 170,475 +0.71(+4.09%)
Oct 26, 2022 18.31 18.31 16.61 17.25 242,797 -1.71(-8.99%)
Oct 25, 2022 19.77 19.88 18.56 18.96 141,769 -1.23(-6.09%)
Oct 24, 2022 19.85 21.15 19.81 20.19 179,952 +0.95(+4.94%)
Oct 21, 2022 22.31 22.68 19.15 19.24 333,946 -3.51(-15.43%)
Oct 20, 2022 23.16 23.49 20.80 22.75 207,472 -0.89(-3.76%)
Oct 19, 2022 22.84 23.90 22.63 23.64 149,892 +2.08(+9.65%)
Oct 18, 2022 20.98 22.34 20.93 21.56 131,712 -0.46(-2.09%)
Oct 17, 2022 22.17 22.18 20.95 22.02 212,828 -2.31(-9.49%)
Oct 14, 2022 21.96 24.40 21.94 24.33 311,106 +2.86(+13.32%)
Oct 13, 2022 23.64 24.67 21.16 21.47 428,252 +0.78(+3.77%)
Oct 12, 2022 21.28 21.89 20.29 20.69 166,878 -0.71(-3.32%)
Oct 11, 2022 20.84 21.48 19.26 21.40 305,482 +0.62(+2.98%)
Oct 10, 2022 20.90 21.08 19.53 20.78 409,594 +0.95(+4.79%)
Oct 07, 2022 18.32 19.84 17.90 19.83 400,232 +2.56(+14.82%)
Oct 06, 2022 18.06 18.55 17.24 17.27 162,158 -0.60(-3.36%)
Oct 05, 2022 18.29 19.20 17.81 17.87 396,957 +0.79(+4.59%)
Oct 04, 2022 17.60 18.03 16.29 17.09 275,335 -1.59(-8.50%)
Oct 03, 2022 20.30 20.55 18.67 18.67 177,093 -2.65(-12.42%)
Sep 30, 2022 22.85 23.24 20.16 21.32 142,124 -1.47(-6.45%)
Sep 29, 2022 23.91 24.82 22.61 22.79 221,080 -0.38(-1.62%)
Sep 28, 2022 27.75 27.75 23.16 23.16 483,889 -6.50(-21.90%)
Sep 27, 2022 28.45 29.80 27.35 29.66 380,419 -0.59(-1.95%)
Sep 26, 2022 28.32 31.40 27.46 30.25 260,631 +2.35(+8.42%)
Sep 23, 2022 25.94 28.60 25.94 27.90 340,750 +4.00(+16.74%)
Sep 22, 2022 23.02 24.22 22.25 23.90 75,518 +0.40(+1.70%)
Sep 21, 2022 22.77 24.63 21.35 23.50 177,984 -0.22(-0.93%)
Sep 20, 2022 23.05 24.25 23.05 23.72 111,928 +1.82(+8.31%)
Sep 19, 2022 24.30 24.54 21.80 21.90 88,337 -1.32(-5.68%)
Sep 16, 2022 24.90 25.57 22.18 23.22 143,742 -0.52(-2.19%)
Sep 15, 2022 22.48 24.29 21.67 23.74 188,902 +2.04(+9.40%)
Sep 14, 2022 21.49 21.86 20.62 21.70 131,313 -0.24(-1.09%)
Sep 13, 2022 21.59 22.00 20.18 21.94 193,357 +2.44(+12.51%)
Sep 12, 2022 19.13 19.77 18.82 19.50 95,197 -0.92(-4.51%)
Sep 09, 2022 21.62 21.62 20.34 20.42 89,878 -2.18(-9.65%)
Sep 08, 2022 23.22 23.85 22.22 22.60 54,458 -0.47(-2.04%)
Sep 07, 2022 25.69 26.26 22.14 23.07 149,081 -2.62(-10.20%)
Sep 06, 2022 24.26 25.77 23.28 25.69 144,422 +1.28(+5.24%)
Sep 02, 2022 25.33 26.40 23.08 24.41 222,954 -2.81(-10.32%)
Sep 01, 2022 25.98 27.44 25.90 27.22 248,690 +2.66(+10.83%)
Aug 31, 2022 24.22 24.71 23.38 24.56 95,585 +0.50(+2.08%)
Aug 30, 2022 22.44 24.47 22.44 24.06 71,403 +1.64(+7.31%)
Aug 29, 2022 21.88 22.70 21.09 22.42 62,921 +0.78(+3.60%)
Aug 26, 2022 19.18 22.06 18.87 21.64 162,434 +2.71(+14.32%)
Aug 25, 2022 18.80 19.54 18.46 18.93 35,124 -0.46(-2.37%)
Aug 24, 2022 20.35 20.82 19.25 19.39 27,261 -0.68(-3.39%)
Aug 23, 2022 20.86 20.86 18.70 20.07 94,924 -1.04(-4.93%)
Aug 22, 2022 22.00 22.09 20.87 21.11 62,852 -0.04(-0.19%)
Aug 19, 2022 20.13 21.22 20.00 21.15 106,244 +1.42(+7.20%)
Aug 18, 2022 19.70 20.11 19.28 19.73 65,090 +0.00(+0.00%)
Aug 17, 2022 18.19 20.00 18.19 19.73 108,469 +1.86(+10.41%)
Aug 16, 2022 18.09 18.51 17.83 17.87 43,936 -0.13(-0.72%)
Aug 15, 2022 18.09 18.55 17.90 18.00 104,311 +1.18(+7.02%)
Aug 12, 2022 17.75 17.75 16.77 16.82 62,457 -1.27(-7.02%)
Aug 11, 2022 16.86 18.13 16.79 18.09 53,808 +1.06(+6.22%)
Aug 10, 2022 17.04 17.57 16.15 17.03 229,613 -0.30(-1.73%)
Aug 09, 2022 16.87 18.20 16.85 17.33 79,502 +0.10(+0.58%)
Aug 08, 2022 17.78 17.78 16.62 17.23 130,263 -1.48(-7.91%)
Aug 05, 2022 19.71 20.41 18.71 18.71 121,449 +0.30(+1.63%)
Aug 04, 2022 20.03 20.44 17.56 18.41 188,813 -2.32(-11.19%)
Aug 03, 2022 19.54 21.25 19.54 20.73 60,936 +0.84(+4.22%)
Aug 02, 2022 18.83 19.94 17.61 19.89 121,050 +0.73(+3.81%)
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.