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 )

38.28 -0.84 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 10.43 10.45 10.10 10.24 28,722,676 -0.13(-1.26%)
Feb 25, 2010 9.964 10.42 9.865 10.37 34,502,488 -0.01(-0.14%)
Feb 24, 2010 10.23 10.52 10.15 10.39 26,365,148 +0.27(+2.65%)
Feb 23, 2010 10.45 10.49 10.03 10.12 34,071,060 -0.36(-3.46%)
Feb 22, 2010 10.56 10.58 10.37 10.48 21,815,026 +0.09(+0.87%)
Feb 19, 2010 10.22 10.54 10.17 10.39 28,635,216 +0.05(+0.46%)
Feb 18, 2010 10.09 10.35 9.997 10.35 24,824,088 +0.25(+2.46%)
Feb 17, 2010 10.03 10.16 9.867 10.10 28,867,178 +0.22(+2.21%)
Feb 16, 2010 9.713 9.910 9.443 9.879 27,789,656 +0.47(+4.96%)
Feb 12, 2010 8.943 9.412 9.412 9.412 69,204,224 +0.21(+2.32%)
Feb 11, 2010 8.720 9.220 8.517 9.199 32,427,520 +0.43(+4.92%)
Feb 10, 2010 8.640 8.848 8.382 8.768 34,004,092 +0.05(+0.60%)
Feb 09, 2010 8.692 8.874 8.419 8.716 46,461,332 +0.33(+3.99%)
Feb 08, 2010 8.536 8.775 8.351 8.382 35,735,276 -0.24(-2.80%)
Feb 05, 2010 8.600 8.647 8.085 8.623 60,621,344 +0.08(+0.97%)
Feb 04, 2010 9.282 9.284 8.505 8.540 55,026,320 -0.93(-9.81%)
Feb 03, 2010 9.547 9.725 9.246 9.469 34,452,284 -0.18(-1.84%)
Feb 02, 2010 9.412 9.692 9.182 9.647 27,701,884 +0.32(+3.48%)
Feb 01, 2010 9.170 9.403 9.054 9.322 30,239,080 +0.31(+3.44%)
Jan 29, 2010 9.448 9.749 8.974 9.012 52,560,008 -0.31(-3.35%)
Jan 28, 2010 9.879 9.895 9.073 9.324 62,459,776 -0.49(-4.97%)
Jan 27, 2010 9.405 9.865 9.303 9.812 47,601,800 +0.27(+2.78%)
Jan 26, 2010 9.701 9.912 9.493 9.547 34,436,084 -0.25(-2.54%)
Jan 25, 2010 9.929 9.969 9.590 9.796 35,854,288 +0.07(+0.68%)
Jan 22, 2010 10.29 10.44 9.661 9.730 70,602,168 -0.58(-5.63%)
Jan 21, 2010 10.91 11.15 10.23 10.31 75,178,384 -0.57(-5.23%)
Jan 20, 2010 11.12 11.12 10.50 10.88 48,389,244 -0.47(-4.15%)
Jan 19, 2010 10.88 11.36 10.88 11.35 23,722,512 +0.58(+5.37%)
Jan 15, 2010 11.26 10.77 10.77 10.77 92,282,992 -0.48(-4.23%)
Jan 14, 2010 11.01 11.35 10.95 11.25 22,388,086 +0.12(+1.12%)
Jan 13, 2010 10.82 11.19 10.55 11.12 32,195,496 +0.42(+3.88%)
Jan 12, 2010 10.88 11.03 10.57 10.71 33,633,584 -0.39(-3.54%)
Jan 11, 2010 11.36 11.41 10.96 11.10 25,179,430 -0.10(-0.93%)
Jan 08, 2010 10.91 11.21 10.85 11.21 20,605,418 +0.17(+1.57%)
Jan 07, 2010 10.80 11.05 10.52 11.03 32,077,002 +0.23(+2.15%)
Jan 06, 2010 10.82 10.99 10.72 10.80 27,041,898 -0.02(-0.15%)
Jan 05, 2010 10.87 11.02 10.59 10.82 25,366,570 -0.12(-1.06%)
Jan 04, 2010 10.58 10.93 10.57 10.93 21,874,578 +0.81(+7.98%)
Dec 31, 2009 10.58 10.13 10.13 10.13 34,212,500 -0.44(-4.13%)
Dec 30, 2009 10.47 10.68 10.29 10.56 19,624,142 -0.01(-0.13%)
Dec 29, 2009 10.68 10.72 10.55 10.58 10,350,913 -0.02(-0.20%)
Dec 28, 2009 10.75 10.76 10.44 10.60 14,175,689 -0.02(-0.16%)
Dec 24, 2009 10.58 10.64 10.52 10.61 9,767,954 +0.11(+1.08%)
Dec 23, 2009 10.30 10.51 10.11 10.50 24,185,064 +0.40(+3.96%)
Dec 22, 2009 9.879 10.14 9.808 10.10 20,533,338 +0.28(+2.90%)
Dec 21, 2009 9.642 9.872 9.642 9.815 23,348,058 +0.37(+3.96%)
Dec 18, 2009 9.400 9.443 9.078 9.441 35,107,008 +0.23(+2.55%)
Dec 17, 2009 9.353 9.459 9.012 9.206 31,149,112 -0.36(-3.81%)
Dec 16, 2009 9.531 9.668 9.351 9.571 33,748,880 +0.22(+2.33%)
Dec 15, 2009 9.360 9.630 9.282 9.353 25,976,620 -0.06(-0.68%)
Dec 14, 2009 9.239 9.433 9.206 9.417 25,317,918 +0.41(+4.52%)
Dec 11, 2009 8.943 9.057 8.706 9.009 27,142,054 +0.23(+2.65%)
Dec 10, 2009 9.002 9.139 8.664 8.777 30,255,522 -0.11(-1.23%)
Dec 09, 2009 8.915 8.990 8.637 8.886 35,286,008 -0.07(-0.82%)
Dec 08, 2009 9.014 9.154 8.666 8.960 33,509,204 -0.20(-2.22%)
Dec 07, 2009 9.125 9.315 8.993 9.163 26,898,298 +0.04(+0.39%)
Dec 04, 2009 9.054 9.332 8.630 9.128 58,503,252 +0.61(+7.15%)
Dec 03, 2009 8.967 9.128 8.498 8.519 32,430,854 -0.31(-3.51%)
Dec 02, 2009 8.557 9.050 8.550 8.829 31,477,530 +0.31(+3.67%)
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.