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 )

11.08 -0.10 (-0.89%)
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 (%)
Oct 31, 2019 245.45 251.67 245.45 247.80 69,449 +3.26(+1.33%)
Oct 30, 2019 246.14 250.76 243.71 244.54 40,869 -1.29(-0.52%)
Oct 29, 2019 248.26 250.23 242.19 245.83 49,316 -1.37(-0.55%)
Oct 28, 2019 246.82 247.61 245.08 247.20 39,587 -2.43(-0.97%)
Oct 25, 2019 252.73 252.73 248.18 249.62 56,219 -1.37(-0.54%)
Oct 24, 2019 251.75 254.48 250.61 250.99 60,069 -3.34(-1.31%)
Oct 23, 2019 257.36 258.34 254.10 254.32 35,653 -2.05(-0.80%)
Oct 22, 2019 250.53 256.83 250.23 256.37 49,660 +6.60(+2.64%)
Oct 21, 2019 254.48 254.63 249.62 249.78 99,199 -8.57(-3.32%)
Oct 18, 2019 259.94 261.15 256.45 258.34 54,940 -0.45(-0.18%)
Oct 17, 2019 256.90 260.16 254.45 258.80 104,616 -0.91(-0.35%)
Oct 16, 2019 258.27 261.91 258.27 259.71 45,575 +1.59(+0.62%)
Oct 15, 2019 263.20 265.17 255.61 258.12 98,183 -8.11(-3.05%)
Oct 14, 2019 269.42 269.42 265.55 266.23 60,083 -0.99(-0.37%)
Oct 11, 2019 266.15 267.44 258.71 267.22 163,529 -7.28(-2.65%)
Oct 10, 2019 280.11 280.11 270.86 274.50 97,074 -5.61(-2.00%)
Oct 09, 2019 282.46 283.52 277.38 280.11 86,104 -8.04(-2.79%)
Oct 08, 2019 280.56 288.75 280.03 288.14 258,069 +13.57(+4.94%)
Oct 07, 2019 273.06 276.08 269.26 274.57 241,843 +3.56(+1.31%)
Oct 04, 2019 282.69 283.25 270.17 271.01 131,416 -13.12(-4.62%)
Oct 03, 2019 291.03 299.52 283.97 284.13 136,067 -5.00(-1.73%)
Oct 02, 2019 279.88 292.59 279.37 289.13 191,692 +14.25(+5.19%)
Oct 01, 2019 260.77 275.10 260.32 274.88 174,732 +12.44(+4.74%)
Sep 30, 2019 261.45 263.83 259.73 262.44 45,651 -0.45(-0.17%)
Sep 27, 2019 257.13 267.14 255.99 262.89 63,077 +2.20(+0.84%)
Sep 26, 2019 260.47 262.88 258.42 260.69 49,407 +0.15(+0.06%)
Sep 25, 2019 264.87 267.97 259.11 260.54 44,081 -4.32(-1.63%)
Sep 24, 2019 258.04 267.90 255.46 264.87 127,535 +5.09(+1.96%)
Sep 23, 2019 263.39 264.67 258.12 259.78 60,159 -1.51(-0.58%)
Sep 20, 2019 254.43 262.34 254.13 261.28 80,214 +4.89(+1.91%)
Sep 19, 2019 255.41 257.07 251.19 256.39 47,135 +0.98(+0.38%)
Sep 18, 2019 257.22 261.26 254.36 255.41 48,005 -0.83(-0.32%)
Sep 17, 2019 259.78 260.10 256.01 256.24 47,801 -2.33(-0.90%)
Sep 16, 2019 263.09 263.39 258.35 258.57 52,308 +0.38(+0.15%)
Sep 13, 2019 257.14 259.51 255.11 258.20 77,492 -0.75(-0.29%)
Sep 12, 2019 265.50 265.50 257.14 258.95 120,774 -5.50(-2.08%)
Sep 11, 2019 266.25 270.32 264.45 264.45 49,709 -2.86(-1.07%)
Sep 10, 2019 263.54 273.11 263.00 267.31 71,785 +4.14(+1.57%)
Sep 09, 2019 263.32 266.78 261.96 263.17 46,309 -3.01(-1.13%)
Sep 06, 2019 265.65 267.53 263.09 266.18 61,635 -0.23(-0.08%)
Sep 05, 2019 270.02 270.24 260.83 266.40 123,378 -11.22(-4.04%)
Sep 04, 2019 281.54 282.14 277.02 277.62 75,316 -9.26(-3.23%)
Sep 03, 2019 287.56 291.78 285.68 286.88 94,270 +4.52(+1.60%)
Aug 30, 2019 280.18 285.44 278.60 282.37 71,834 -1.43(-0.50%)
Aug 29, 2019 288.17 289.37 281.24 283.80 135,642 -10.84(-3.68%)
Aug 28, 2019 304.28 306.06 294.11 294.64 76,282 -6.10(-2.03%)
Aug 27, 2019 293.13 303.68 290.97 300.74 89,872 +4.44(+1.50%)
Aug 26, 2019 298.48 304.35 296.15 296.30 77,924 -9.11(-2.98%)
Aug 23, 2019 290.12 309.93 284.40 305.41 185,755 +19.50(+6.82%)
Aug 22, 2019 286.21 292.60 283.12 285.91 51,978 -3.31(-1.15%)
Aug 21, 2019 287.94 291.03 287.64 289.22 40,585 -4.97(-1.69%)
Aug 20, 2019 288.39 294.42 286.96 294.19 94,139 +8.58(+3.01%)
Aug 19, 2019 283.35 287.86 282.37 285.61 102,843 -8.43(-2.87%)
Aug 16, 2019 302.25 302.25 292.00 294.04 81,688 -14.01(-4.55%)
Aug 15, 2019 311.66 314.29 304.73 308.04 83,138 -6.85(-2.18%)
Aug 14, 2019 303.83 315.50 299.99 314.90 174,687 +25.68(+8.88%)
Aug 13, 2019 300.59 302.10 285.08 289.22 149,787 -8.96(-3.01%)
Aug 12, 2019 291.93 300.74 290.12 298.18 136,007 +13.48(+4.73%)
Aug 09, 2019 285.45 291.40 281.54 284.70 114,106 +3.09(+1.10%)
Aug 08, 2019 291.48 294.34 281.24 281.61 134,590 -15.74(-5.29%)
Aug 07, 2019 310.75 316.78 294.19 297.35 189,723 +1.73(+0.59%)
Aug 06, 2019 303.00 308.83 294.79 295.62 69,162 -13.93(-4.50%)
Aug 05, 2019 297.43 317.76 297.12 309.55 176,032 +26.73(+9.45%)
Aug 02, 2019 281.61 291.63 279.05 282.82 141,650 +3.09(+1.10%)
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.