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

Smallcap Bull 3X Direxion (NY: TNA )

39.15 +0.87 (+2.27%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 13, 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 (%)
Nov 30, 2009 7.984 8.180 7.645 8.145 44,768,608 +0.09(+1.12%)
Nov 27, 2009 7.775 8.405 7.716 8.055 27,165,448 -0.63(-7.26%)
Nov 25, 2009 8.865 8.908 8.661 8.685 25,459,064 -0.01(-0.11%)
Nov 24, 2009 8.808 8.817 8.396 8.694 34,689,868 -0.13(-1.50%)
Nov 23, 2009 8.751 9.121 8.675 8.827 35,900,944 +0.44(+5.19%)
Nov 20, 2009 8.249 8.505 8.190 8.391 34,698,840 -1.13(-11.82%)
Nov 19, 2009 9.993 10.04 9.303 9.516 53,172,072 -0.77(-7.49%)
Nov 18, 2009 10.40 10.42 10.02 10.29 30,136,350 -0.06(-0.57%)
Nov 17, 2009 10.27 10.47 10.09 10.35 30,969,446 -0.02(-0.18%)
Nov 16, 2009 9.808 10.57 9.798 10.36 43,570,508 +0.75(+7.76%)
Nov 13, 2009 9.379 9.722 9.097 9.618 33,262,874 +0.27(+2.89%)
Nov 12, 2009 9.914 10.13 9.265 9.348 42,857,776 -0.55(-5.53%)
Nov 11, 2009 9.938 10.19 9.670 9.895 38,204,016 +0.20(+2.10%)
Nov 10, 2009 9.822 10.03 9.471 9.692 32,728,606 -0.21(-2.13%)
Nov 09, 2009 9.592 9.912 9.583 9.902 28,248,254 +0.56(+5.98%)
Nov 06, 2009 9.038 9.599 8.957 9.343 42,442,884 +0.29(+3.19%)
Nov 05, 2009 8.844 9.369 8.756 9.054 46,943,296 +0.51(+5.96%)
Nov 04, 2009 9.061 9.168 8.526 8.545 57,285,984 -0.34(-3.86%)
Nov 03, 2009 8.344 8.891 8.261 8.889 48,506,020 +0.37(+4.37%)
Nov 02, 2009 8.699 8.917 8.107 8.517 72,701,680 -0.04(-0.42%)
Oct 30, 2009 9.201 9.232 8.393 8.552 77,001,600 -0.79(-8.42%)
Oct 29, 2009 9.069 9.483 8.986 9.339 48,601,024 +0.51(+5.80%)
Oct 28, 2009 9.720 9.834 8.737 8.827 73,941,784 -0.98(-9.96%)
Oct 27, 2009 10.21 10.38 9.775 9.803 57,675,440 -0.37(-3.68%)
Oct 26, 2009 10.59 11.06 10.05 10.18 60,740,208 -0.32(-3.02%)
Oct 23, 2009 10.68 10.75 10.45 10.49 62,562,948 -0.68(-6.10%)
Oct 22, 2009 10.71 11.32 10.35 11.18 45,597,168 +0.43(+3.99%)
Oct 21, 2009 11.12 11.75 10.68 10.75 41,909,564 -0.42(-3.73%)
Oct 20, 2009 11.02 11.26 10.99 11.17 36,093,308 -0.48(-4.09%)
Oct 19, 2009 11.49 11.83 11.22 11.64 35,826,964 +0.26(+2.25%)
Oct 16, 2009 11.51 11.57 11.08 11.39 34,097,748 -0.37(-3.12%)
Oct 15, 2009 11.59 11.82 11.47 11.75 25,263,924 -0.02(-0.14%)
Oct 14, 2009 11.61 11.82 11.33 11.77 39,789,360 +0.64(+5.72%)
Oct 13, 2009 11.18 11.29 10.81 11.13 30,145,578 -0.12(-1.09%)
Oct 12, 2009 11.52 11.58 11.09 11.26 25,187,690 -0.00(-0.04%)
Oct 09, 2009 10.91 11.29 10.84 11.26 28,317,128 +0.39(+3.62%)
Oct 08, 2009 10.88 11.18 10.70 10.87 37,804,304 +0.28(+2.66%)
Oct 07, 2009 10.48 10.70 10.42 10.58 35,457,860 +0.03(+0.28%)
Oct 06, 2009 10.25 10.72 10.18 10.55 49,460,856 +0.52(+5.15%)
Oct 05, 2009 9.661 10.13 9.550 10.04 36,314,372 +0.51(+5.35%)
Oct 02, 2009 9.407 9.770 9.287 9.528 39,999,548 -0.19(-1.93%)
Oct 01, 2009 10.62 10.65 9.677 9.715 51,182,728 -0.97(-9.11%)
Sep 30, 2009 11.16 11.22 10.30 10.69 47,453,524 -0.41(-3.72%)
Sep 29, 2009 11.24 11.52 11.04 11.10 30,974,398 -0.18(-1.59%)
Sep 28, 2009 10.70 11.39 10.59 11.28 27,219,870 +0.81(+7.69%)
Sep 25, 2009 10.53 10.75 10.31 10.48 34,414,416 -0.19(-1.82%)
Sep 24, 2009 11.42 11.52 10.44 10.67 44,910,012 -0.66(-5.83%)
Sep 23, 2009 11.72 11.99 11.27 11.33 42,258,452 -0.30(-2.61%)
Sep 22, 2009 11.65 11.77 11.41 11.63 34,000,288 +0.20(+1.74%)
Sep 21, 2009 11.17 11.53 11.11 11.44 35,113,592 -0.04(-0.35%)
Sep 18, 2009 11.57 11.57 11.13 11.48 31,530,752 +0.14(+1.21%)
Sep 17, 2009 11.39 11.72 11.18 11.34 40,637,592 +0.44(+4.02%)
Sep 16, 2009 10.89 11.43 10.80 10.90 40,706,120 +0.15(+1.43%)
Sep 15, 2009 10.49 10.84 10.35 10.75 40,756,904 +0.24(+2.32%)
Sep 14, 2009 9.940 10.52 9.893 10.50 32,892,826 +0.34(+3.40%)
Sep 11, 2009 10.27 10.46 10.02 10.16 42,088,552 -0.02(-0.15%)
Sep 10, 2009 9.808 10.24 9.580 10.17 42,045,064 +0.38(+3.87%)
Sep 09, 2009 9.315 9.976 9.246 9.794 41,018,880 +0.46(+4.90%)
Sep 08, 2009 9.329 9.348 9.026 9.336 30,920,406 +0.32(+3.49%)
Sep 04, 2009 8.642 9.064 8.493 9.021 33,662,744 +0.34(+3.93%)
Sep 03, 2009 8.528 8.685 8.209 8.680 34,000,376 +0.30(+3.56%)
Sep 02, 2009 8.403 8.590 8.322 8.382 40,027,276 -0.12(-1.37%)
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.