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

Financial Bear -3X Direxion (NY: FAZ )

11.20 -0.46 (-3.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2018 414.31 397.92 413.75 53,287 -0.37(-0.09%)
Jun 28, 2018 425.69 427.38 409.64 414.12 52,648 -11.58(-2.72%)
Jun 27, 2018 411.13 425.69 404.78 425.69 54,243 +14.19(+3.45%)
Jun 26, 2018 408.14 416.05 406.28 411.50 32,277 +2.24(+0.55%)
Jun 25, 2018 399.93 416.73 398.95 409.26 85,610 +14.19(+3.59%)
Jun 22, 2018 387.61 396.19 386.49 395.07 20,865 +2.24(+0.57%)
Jun 21, 2018 393.58 399.00 388.73 392.83 47,526 +1.87(+0.48%)
Jun 20, 2018 387.23 391.34 385.74 390.97 24,402 -0.75(-0.19%)
Jun 19, 2018 399.56 390.22 391.71 63,433 +2.61(+0.67%)
Jun 18, 2018 396.57 399.59 388.35 389.10 29,900 +0.00(+0.00%)
Jun 15, 2018 399.18 386.11 389.10 54,654 +0.00(+0.00%)
Jun 14, 2018 382.00 390.22 380.51 389.10 40,294 +4.48(+1.17%)
Jun 13, 2018 376.40 384.62 374.31 384.62 43,481 +6.72(+1.78%)
Jun 12, 2018 376.40 381.26 373.42 377.90 28,265 +0.00(+0.00%)
Jun 11, 2018 374.16 377.90 370.43 377.90 40,667 +2.99(+0.80%)
Jun 08, 2018 380.88 382.19 374.54 374.91 47,407 -4.11(-1.08%)
Jun 07, 2018 374.54 383.69 372.67 379.02 60,182 +1.49(+0.40%)
Jun 06, 2018 377.52 377.52 68,539 -17.18(-4.35%)
Jun 05, 2018 393.58 399.93 392.46 394.70 27,181 +2.24(+0.57%)
Jun 04, 2018 396.57 396.57 391.34 392.46 36,244 -7.47(-1.87%)
Jun 01, 2018 399.56 402.17 395.82 399.93 41,388 -10.46(-2.55%)
May 31, 2018 405.16 414.12 403.29 410.38 56,949 +7.47(+1.85%)
May 30, 2018 412.62 415.61 399.18 402.92 65,305 -20.17(-4.77%)
May 29, 2018 406.28 430.18 406.28 423.08 109,666 +26.89(+6.79%)
May 25, 2018 396.19 396.19 396.19 0 +3.73(+0.95%)
May 24, 2018 389.10 402.88 388.73 392.46 41,897 +5.60(+1.45%)
May 23, 2018 389.10 396.19 386.67 386.86 42,703 +2.24(+0.58%)
May 22, 2018 387.98 388.17 379.39 384.62 41,247 -4.48(-1.15%)
May 21, 2018 391.34 391.71 386.86 389.10 25,509 -9.33(-2.34%)
May 18, 2018 391.34 399.18 391.34 398.44 33,494 +6.72(+1.72%)
May 17, 2018 390.59 396.38 388.35 391.71 28,652 +1.87(+0.48%)
May 16, 2018 392.83 393.58 385.74 389.85 22,683 -0.37(-0.10%)
May 15, 2018 389.85 394.33 386.11 390.22 56,968 +3.73(+0.97%)
May 14, 2018 380.51 388.35 379.10 386.49 31,660 +2.99(+0.78%)
May 11, 2018 382.00 384.62 377.15 383.50 37,257 +1.12(+0.29%)
May 10, 2018 390.59 391.71 380.14 382.38 61,710 -9.34(-2.38%)
May 09, 2018 402.17 405.07 389.10 391.71 68,148 -14.19(-3.50%)
May 08, 2018 411.88 413.00 399.56 405.90 63,050 -5.60(-1.36%)
May 07, 2018 416.36 418.97 407.06 411.50 58,217 -7.47(-1.78%)
May 04, 2018 440.63 443.25 413.56 418.97 64,093 -14.56(-3.36%)
May 03, 2018 432.04 450.94 429.06 433.54 104,887 +5.97(+1.40%)
May 02, 2018 418.23 429.43 415.24 427.56 41,331 +11.20(+2.69%)
May 01, 2018 420.47 430.18 416.36 416.36 52,826 -4.11(-0.98%)
Apr 30, 2018 413.00 420.84 405.34 420.47 61,625 +6.72(+1.62%)
Apr 27, 2018 416.36 418.60 411.13 413.75 49,502 -2.24(-0.54%)
Apr 26, 2018 420.84 423.08 409.45 415.99 54,219 -7.47(-1.76%)
Apr 25, 2018 422.71 433.54 418.23 423.45 67,392 +2.24(+0.53%)
Apr 24, 2018 408.89 428.31 402.17 421.21 119,182 +8.21(+1.99%)
Apr 23, 2018 410.38 417.48 408.14 413.00 61,171 +1.49(+0.36%)
Apr 20, 2018 408.89 416.99 404.60 411.50 66,811 +1.12(+0.27%)
Apr 19, 2018 418.60 419.35 408.52 410.38 71,083 -7.84(-1.87%)
Apr 18, 2018 413.37 419.91 410.28 418.23 87,635 +2.61(+0.63%)
Apr 17, 2018 412.62 418.42 407.77 415.61 80,048 -5.60(-1.33%)
Apr 16, 2018 420.09 423.83 414.12 421.21 56,177 -5.97(-1.40%)
Apr 13, 2018 402.17 432.79 402.17 427.19 107,672 +12.32(+2.97%)
Apr 12, 2018 420.09 421.22 407.77 414.87 88,144 -14.19(-3.31%)
Apr 11, 2018 428.68 431.12 419.18 429.06 73,087 +10.08(+2.41%)
Apr 10, 2018 415.99 424.20 410.76 418.97 111,432 -15.31(-3.53%)
Apr 09, 2018 431.30 435.40 411.31 434.28 70,803 -4.11(-0.94%)
Apr 06, 2018 424.20 447.73 415.99 438.39 113,953 +26.14(+6.34%)
Apr 05, 2018 412.25 417.11 405.53 412.25 66,753 -8.21(-1.95%)
Apr 04, 2018 452.58 452.95 417.48 420.47 102,610 -11.95(-2.76%)
Apr 03, 2018 438.76 450.71 429.80 432.42 73,564 -14.94(-3.34%)
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.