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

Consumer Discretionary Bull 3X Direxion (NY: WANT )

30.59 +0.74 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 25.20 25.34 25.11 25.11 1,321 -1.00(-3.84%)
May 30, 2019 26.31 26.31 25.97 26.12 1,898 +0.42(+1.64%)
May 29, 2019 25.31 25.69 25.31 25.69 1,038 -0.76(-2.86%)
May 28, 2019 27.45 27.45 26.45 26.45 1,449 -0.44(-1.64%)
May 24, 2019 27.19 27.19 26.88 26.89 4,167 +0.11(+0.40%)
May 23, 2019 26.94 26.94 26.43 26.78 9,169 -1.06(-3.81%)
May 22, 2019 28.24 28.24 27.81 27.84 1,522 -0.93(-3.22%)
May 21, 2019 28.24 28.87 28.19 28.77 38,989 +0.58(+2.07%)
May 20, 2019 28.03 28.33 27.92 28.19 28,725 -0.62(-2.16%)
May 17, 2019 29.00 29.85 28.81 28.81 2,642 -0.52(-1.78%)
May 16, 2019 29.07 29.89 29.07 29.33 5,971 +0.76(+2.65%)
May 15, 2019 27.87 28.75 27.64 28.57 98,636 +0.42(+1.51%)
May 14, 2019 27.57 28.41 27.51 28.15 3,456 +0.79(+2.89%)
May 13, 2019 27.83 28.17 27.09 27.36 5,949 -2.54(-8.51%)
May 10, 2019 28.56 30.21 28.33 29.90 9,553 +0.12(+0.39%)
May 09, 2019 29.45 30.02 28.82 29.79 14,642 -0.45(-1.49%)
May 08, 2019 30.24 30.33 30.16 30.24 2,123 +0.06(+0.20%)
May 07, 2019 30.47 30.47 29.58 30.18 10,397 -1.44(-4.57%)
May 06, 2019 30.85 31.62 30.85 31.62 4,478 -0.68(-2.09%)
May 03, 2019 31.81 32.39 31.81 32.30 6,606 +1.23(+3.97%)
May 02, 2019 31.14 31.46 30.49 31.06 4,553 -0.05(-0.17%)
May 01, 2019 32.37 32.38 31.11 31.11 29,973 -1.21(-3.74%)
Apr 30, 2019 31.94 32.32 31.49 32.32 6,230 -0.17(-0.51%)
Apr 29, 2019 33.16 33.16 32.42 32.49 37,659 -0.19(-0.57%)
Apr 26, 2019 32.14 32.68 31.85 32.68 15,550 +0.66(+2.05%)
Apr 25, 2019 32.70 32.70 32.01 32.02 9,531 -0.56(-1.72%)
Apr 24, 2019 32.71 32.80 32.52 32.58 4,730 +0.17(+0.54%)
Apr 23, 2019 31.59 32.62 31.59 32.41 5,294 +1.04(+3.32%)
Apr 22, 2019 31.24 31.54 31.00 31.36 7,553 -0.30(-0.94%)
Apr 18, 2019 31.75 31.91 31.43 31.66 9,960 -0.11(-0.35%)
Apr 17, 2019 31.94 32.00 31.77 31.77 6,115 +0.22(+0.70%)
Apr 16, 2019 31.52 31.65 31.41 31.55 3,990 +0.38(+1.22%)
Apr 15, 2019 31.20 31.20 30.73 31.17 1,939 +0.19(+0.62%)
Apr 12, 2019 31.13 31.13 30.88 30.98 16,058 +0.55(+1.81%)
Apr 11, 2019 30.49 30.49 30.33 30.42 1,661 +0.18(+0.59%)
Apr 10, 2019 30.50 30.50 30.07 30.25 1,038 +0.45(+1.52%)
Apr 09, 2019 30.29 30.29 29.79 29.79 8,997 -0.90(-2.93%)
Apr 08, 2019 30.30 30.69 30.29 30.69 1,323 +0.31(+1.03%)
Apr 05, 2019 30.26 30.49 30.24 30.38 5,691 +0.52(+1.74%)
Apr 04, 2019 29.51 29.86 29.39 29.86 2,771 +0.63(+2.17%)
Apr 03, 2019 29.16 29.45 29.14 29.22 1,975 +0.65(+2.28%)
Apr 02, 2019 28.62 28.62 28.42 28.57 685 -0.05(-0.17%)
Apr 01, 2019 28.35 28.62 28.16 28.62 7,981 +0.96(+3.48%)
Mar 29, 2019 27.92 27.92 27.55 27.66 1,829 +0.37(+1.35%)
Mar 28, 2019 27.53 27.53 26.88 27.29 893 +0.54(+2.03%)
Mar 27, 2019 27.18 27.19 26.75 26.75 3,322 -0.16(-0.58%)
Mar 26, 2019 27.35 27.41 26.71 26.90 1,403 +0.30(+1.13%)
Mar 25, 2019 26.23 26.60 26.17 26.60 816 +0.40(+1.54%)
Mar 22, 2019 27.00 27.15 26.20 26.20 9,248 -1.65(-5.93%)
Mar 21, 2019 27.06 27.88 27.03 27.85 7,532 +1.09(+4.09%)
Mar 20, 2019 26.48 26.93 26.23 26.76 3,424 +0.21(+0.79%)
Mar 19, 2019 26.57 27.24 26.55 26.55 3,787 +0.35(+1.35%)
Mar 18, 2019 26.12 26.19 26.12 26.19 616 +0.77(+3.03%)
Mar 15, 2019 25.42 25.42 25.42 25.42 101 +0.42(+1.68%)
Mar 14, 2019 24.92 25.09 24.92 25.00 3,280 -0.26(-1.04%)
Mar 13, 2019 25.39 25.59 25.27 25.27 511 +0.32(+1.28%)
Mar 12, 2019 24.90 25.00 24.71 24.95 1,371 +0.16(+0.63%)
Mar 11, 2019 24.27 24.83 24.26 24.79 3,287 +1.03(+4.36%)
Mar 08, 2019 23.45 23.76 23.38 23.76 10,403 -0.55(-2.27%)
Mar 07, 2019 24.61 24.77 24.31 24.31 3,928 -0.97(-3.82%)
Mar 06, 2019 25.27 25.27 25.27 25.27 5 -0.43(-1.68%)
Mar 05, 2019 25.78 25.78 25.71 25.71 477 +0.29(+1.16%)
Mar 04, 2019 25.93 25.93 25.09 25.41 3,383 -0.26(-1.03%)
Mar 01, 2019 25.88 25.88 25.42 25.68 509 +0.63(+2.51%)
Feb 28, 2019 24.88 25.11 24.88 25.05 822 -0.44(-1.72%)
Feb 27, 2019 25.29 25.49 25.09 25.49 892 -0.10(-0.41%)
Feb 26, 2019 25.11 25.66 25.11 25.59 1,499 +0.12(+0.47%)
Feb 25, 2019 26.40 26.40 25.47 25.47 1,885 -0.26(-1.00%)
Feb 22, 2019 25.71 25.73 25.61 25.73 917 +0.43(+1.69%)
Feb 21, 2019 25.18 25.30 25.18 25.30 2,538 -0.11(-0.44%)
Feb 20, 2019 25.36 25.53 25.36 25.42 1,319 +0.07(+0.29%)
Feb 19, 2019 25.12 25.49 24.96 25.34 5,380 +0.35(+1.41%)
Feb 15, 2019 25.01 25.01 18.19 24.99 2,753 +0.39(+1.60%)
Feb 14, 2019 23.88 24.84 23.88 24.60 4,546 -0.20(-0.79%)
Feb 13, 2019 24.68 24.88 24.49 24.79 1,962 +0.41(+1.69%)
Feb 12, 2019 24.14 24.38 24.14 24.38 726 +1.06(+4.54%)
Feb 11, 2019 23.68 23.68 23.24 23.32 2,750 +0.29(+1.28%)
Feb 08, 2019 22.71 23.07 22.71 23.03 5,711 -0.35(-1.48%)
Feb 07, 2019 23.26 23.65 23.00 23.38 938 -0.64(-2.65%)
Feb 06, 2019 24.62 24.62 23.84 24.01 5,382 -0.36(-1.48%)
Feb 05, 2019 24.33 24.43 24.28 24.37 3,232 +0.74(+3.12%)
Feb 04, 2019 23.13 23.65 23.13 23.64 5,093 +0.36(+1.55%)
Feb 01, 2019 23.86 23.86 23.13 23.28 3,467 -1.07(-4.38%)
Jan 31, 2019 23.63 24.34 23.63 24.34 2,927 +0.72(+3.03%)
Jan 30, 2019 23.04 23.62 23.03 23.62 1,268 +1.31(+5.87%)
Jan 29, 2019 22.37 22.37 22.31 22.31 1,662 -0.41(-1.80%)
Jan 28, 2019 22.78 22.78 22.22 22.72 3,172 -0.44(-1.90%)
Jan 25, 2019 24.38 24.38 23.14 23.16 4,487 +0.66(+2.92%)
Jan 24, 2019 22.18 22.51 22.16 22.51 1,271 +0.33(+1.48%)
Jan 23, 2019 22.66 22.66 22.09 22.18 909 +0.13(+0.58%)
Jan 22, 2019 23.16 23.16 21.57 22.05 21,840 -0.99(-4.30%)
Jan 18, 2019 22.59 23.41 22.59 23.04 10,811 +0.90(+4.05%)
Jan 17, 2019 21.71 22.39 21.71 22.14 11,685 +0.36(+1.65%)
Jan 16, 2019 22.20 22.20 21.78 21.78 2,531 -0.12(-0.54%)
Jan 15, 2019 21.71 21.97 21.49 21.90 9,266 +0.52(+2.45%)
Jan 14, 2019 21.69 21.69 21.04 21.38 2,051 -0.36(-1.66%)
Jan 11, 2019 21.70 21.74 21.70 21.74 203 +0.03(+0.13%)
Jan 10, 2019 21.32 21.71 20.82 21.71 4,241 -0.13(-0.59%)
Jan 09, 2019 21.86 22.13 21.38 21.84 6,383 +0.25(+1.17%)
Jan 08, 2019 22.11 22.11 20.99 21.58 5,690 +0.63(+3.02%)
Jan 07, 2019 20.26 21.18 20.05 20.95 5,045 +1.39(+7.10%)
Jan 04, 2019 18.80 19.79 18.77 19.56 4,079 +1.73(+9.68%)
Jan 03, 2019 18.24 18.53 17.83 17.83 4,702 -1.17(-6.15%)
Jan 02, 2019 17.46 19.00 17.46 19.00 1,292 +0.65(+3.54%)
Dec 31, 2018 18.54 18.54 18.35 18.35 1,733 +0.35(+1.96%)
Dec 28, 2018 18.40 18.41 18.00 18.00 2,345 +0.25(+1.41%)
Dec 27, 2018 17.34 17.77 16.35 17.75 3,704 -0.02(-0.14%)
Dec 26, 2018 15.93 17.77 15.88 17.77 2,440 +2.58(+16.97%)
Dec 24, 2018 15.39 15.39 15.20 15.20 101 -0.86(-5.37%)
Dec 21, 2018 16.06 16.06 16.06 16.06 101 -0.99(-5.78%)
Dec 20, 2018 18.20 18.20 17.04 17.04 1,591 -1.50(-8.07%)
Dec 19, 2018 20.16 20.31 18.54 18.54 1,641 -1.13(-5.76%)
Dec 18, 2018 19.67 19.67 19.67 19.67 982 +0.63(+3.33%)
Dec 17, 2018 19.95 19.95 19.04 19.04 572 -1.75(-8.42%)
Dec 14, 2018 21.32 21.32 20.79 20.79 611 -1.10(-5.02%)
Dec 13, 2018 22.40 22.40 21.57 21.89 1,615 -0.35(-1.58%)
Dec 12, 2018 22.64 22.92 22.24 22.24 341 +0.72(+3.36%)
Dec 11, 2018 21.52 21.52 21.52 21.52 0 -0.01(-0.05%)
Dec 10, 2018 20.77 21.53 20.77 21.53 326 +0.26(+1.24%)
Dec 07, 2018 22.99 22.99 21.27 21.27 611 -2.00(-8.60%)
Dec 06, 2018 22.21 23.27 22.21 23.27 1,130 -0.64(-2.67%)
Dec 04, 2018 25.45 25.45 23.90 23.90 305 -1.79(-6.98%)
Dec 03, 2018 25.70 25.70 25.70 25.70 407 +1.26(+5.15%)
Nov 30, 2018 24.44 24.44 24.44 0 +0.00(+0.00%)
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.