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

Regional Banks Bull 3X Direxion (NY: DPST )

80.66 +1.50 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2019 1003 1010 996.02 996.76 334 -6.41(-0.64%)
Feb 27, 2019 973.49 1006 966.89 1003 5,153 +28.77(+2.95%)
Feb 26, 2019 986.50 1010 974.40 974.40 5,024 -33.72(-3.34%)
Feb 25, 2019 1033 1045 1006 1008 1,565 -12.00(-1.18%)
Feb 22, 2019 1015 1022 1003 1020 905 +8.16(+0.81%)
Feb 21, 2019 1037 1037 997.95 1012 1,401 -18.88(-1.83%)
Feb 20, 2019 999.69 1033 984.11 1031 1,618 +30.79(+3.08%)
Feb 19, 2019 961.94 1004 949.12 1000 3,765 +29.68(+3.06%)
Feb 15, 2019 930.12 973.39 930.12 970.37 2,619 +57.00(+6.24%)
Feb 14, 2019 915.77 922.18 893.36 913.37 2,196 -23.87(-2.55%)
Feb 13, 2019 943.80 948.93 924.01 937.24 675 +5.16(+0.55%)
Feb 12, 2019 927.68 945.63 926.85 932.08 1,369 +29.33(+3.25%)
Feb 11, 2019 888.10 902.94 881.32 902.75 1,132 +25.28(+2.88%)
Feb 08, 2019 887.74 906.98 859.52 877.48 1,462 -26.57(-2.94%)
Feb 07, 2019 915.77 935.56 883.71 904.04 14,569 +36.89(+4.25%)
Feb 06, 2019 856.59 869.05 853.29 867.15 682 +2.13(+0.25%)
Feb 05, 2019 865.20 872.71 847.43 865.02 9,679 -8.06(-0.92%)
Feb 04, 2019 849.62 873.08 835.10 873.08 2,306 +30.60(+3.63%)
Feb 01, 2019 826.36 852.56 826.36 842.48 14,495 +15.21(+1.84%)
Jan 31, 2019 842.85 847.43 778.90 827.27 15,185 -26.02(-3.05%)
Jan 30, 2019 886.09 886.09 851.82 853.29 1,073 -11.68(-1.35%)
Jan 29, 2019 864.10 883.15 864.10 864.97 1,645 -2.24(-0.26%)
Jan 28, 2019 840.10 870.70 829.47 867.21 1,124 +16.51(+1.94%)
Jan 25, 2019 832.03 857.78 823.39 850.71 2,002 +30.58(+3.73%)
Jan 24, 2019 814.63 830.31 790.11 820.12 1,251 +5.62(+0.69%)
Jan 23, 2019 829.10 832.22 799.05 814.51 1,736 +0.25(+0.03%)
Jan 22, 2019 817.19 840.76 806.70 814.26 3,627 -24.92(-2.97%)
Jan 18, 2019 806.75 840.65 787.14 839.18 14,184 +44.89(+5.65%)
Jan 17, 2019 773.22 799.04 759.66 794.29 1,491 +20.52(+2.65%)
Jan 16, 2019 749.40 779.26 732.91 773.77 3,233 +53.50(+7.43%)
Jan 15, 2019 705.42 722.83 687.47 720.27 1,080 +11.54(+1.63%)
Jan 14, 2019 686.37 721.19 686.37 708.72 1,326 +10.26(+1.47%)
Jan 11, 2019 676.84 707.62 676.84 698.46 1,266 +5.86(+0.85%)
Jan 10, 2019 688.02 698.10 666.26 692.60 1,574 -6.78(-0.97%)
Jan 09, 2019 686.74 703.13 673.36 699.38 4,073 +15.94(+2.33%)
Jan 08, 2019 677.94 687.47 645.14 683.44 2,333 +15.98(+2.39%)
Jan 07, 2019 653.39 683.99 637.08 667.46 1,339 +14.99(+2.30%)
Jan 04, 2019 628.84 655.95 628.84 652.47 3,907 +53.34(+8.90%)
Jan 03, 2019 589.99 631.95 588.89 599.14 1,331 -6.43(-1.06%)
Jan 02, 2019 549.68 605.57 549.68 605.57 1,395 +36.10(+6.34%)
Dec 31, 2018 594.21 594.21 542.90 569.47 4,382 +3.48(+0.62%)
Dec 28, 2018 537.59 584.31 537.59 565.99 3,372 +16.12(+2.93%)
Dec 27, 2018 539.60 549.87 498.65 549.87 2,547 -11.38(-2.03%)
Dec 26, 2018 493.61 561.24 480.49 561.24 4,355 +70.91(+14.46%)
Dec 24, 2018 509.00 521.49 490.33 490.33 2,075 -31.88(-6.10%)
Dec 21, 2018 552.07 568.47 518.01 522.20 1,559 -21.31(-3.92%)
Dec 20, 2018 533.86 552.19 527.12 543.51 1,687 +0.00(+0.00%)
Dec 19, 2018 595.42 611.63 538.05 543.51 2,334 -55.09(-9.20%)
Dec 18, 2018 631.76 650.61 589.90 598.60 1,281 -28.70(-4.57%)
Dec 17, 2018 643.51 667.92 624.02 627.30 1,858 -13.30(-2.08%)
Dec 14, 2018 661.18 690.50 635.31 640.59 3,085 -36.79(-5.43%)
Dec 13, 2018 741.87 741.87 672.67 677.39 1,524 -57.19(-7.79%)
Dec 12, 2018 744.96 763.36 720.56 734.58 837 +25.93(+3.66%)
Dec 11, 2018 761.36 761.36 704.53 708.65 1,118 -21.92(-3.00%)
Dec 10, 2018 774.11 775.61 706.53 730.57 4,141 -49.18(-6.31%)
Dec 07, 2018 799.97 830.21 763.18 779.75 1,921 -24.04(-2.99%)
Dec 06, 2018 815.82 815.82 746.78 803.79 3,434 -19.85(-2.41%)
Dec 04, 2018 965.35 965.35 803.98 823.65 5,808 -161.01(-16.35%)
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.