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 (%)
Jul 31, 2019 889.52 893.96 865.97 870.96 996 -10.99(-1.25%)
Jul 30, 2019 832.27 881.95 829.75 881.95 538 +29.18(+3.42%)
Jul 29, 2019 878.81 886.57 851.11 852.77 617 -29.83(-3.38%)
Jul 26, 2019 841.69 884.44 839.65 882.60 1,207 +44.42(+5.30%)
Jul 25, 2019 858.68 871.40 832.63 838.18 1,765 -17.55(-2.05%)
Jul 24, 2019 812.50 862.93 810.84 855.72 1,978 +56.90(+7.12%)
Jul 23, 2019 776.49 798.84 776.49 798.82 669 +25.29(+3.27%)
Jul 22, 2019 773.90 785.07 763.00 773.53 745 -19.39(-2.45%)
Jul 19, 2019 775.19 802.25 775.19 792.92 1,082 +20.13(+2.61%)
Jul 18, 2019 753.21 787.20 750.63 772.79 1,733 +18.47(+2.45%)
Jul 17, 2019 757.28 762.82 744.16 754.32 810 -18.92(-2.45%)
Jul 16, 2019 760.23 780.18 757.28 773.24 587 +0.27(+0.03%)
Jul 15, 2019 829.68 829.68 768.44 772.98 1,851 -48.95(-5.96%)
Jul 12, 2019 808.62 825.62 800.31 821.92 665 +23.93(+3.00%)
Jul 11, 2019 782.40 799.39 773.16 798.00 750 +18.37(+2.36%)
Jul 10, 2019 807.70 807.70 776.84 779.63 1,005 -30.48(-3.76%)
Jul 09, 2019 782.58 810.10 780.92 810.10 373 +14.78(+1.86%)
Jul 08, 2019 813.80 817.77 789.45 795.33 1,650 -35.65(-4.29%)
Jul 05, 2019 814.35 840.76 814.35 830.97 1,234 +29.37(+3.66%)
Jul 03, 2019 789.00 803.45 782.47 801.61 530 +21.43(+2.75%)
Jul 02, 2019 809.73 812.87 767.25 780.18 489 -36.39(-4.46%)
Jul 01, 2019 824.69 843.16 802.90 816.57 1,418 +11.45(+1.42%)
Jun 28, 2019 801.24 817.49 774.64 805.12 2,772 +36.57(+4.76%)
Jun 27, 2019 766.33 769.47 751.00 768.54 3,788 +33.80(+4.60%)
Jun 26, 2019 734.30 752.66 734.30 734.74 1,465 +10.34(+1.43%)
Jun 25, 2019 727.73 730.87 698.17 724.40 3,983 +0.22(+0.03%)
Jun 24, 2019 740.35 757.30 722.71 724.18 1,382 -19.48(-2.62%)
Jun 21, 2019 746.41 762.76 742.00 743.65 1,202 -2.94(-0.39%)
Jun 20, 2019 762.58 762.58 708.01 746.59 2,577 +1.29(+0.17%)
Jun 19, 2019 763.50 790.14 743.14 745.31 1,448 -14.88(-1.96%)
Jun 18, 2019 713.15 768.09 713.15 760.19 2,230 +37.85(+5.24%)
Jun 17, 2019 751.55 758.90 719.22 722.34 914 -31.79(-4.22%)
Jun 14, 2019 744.94 759.09 724.36 754.13 1,023 +7.17(+0.96%)
Jun 13, 2019 746.23 758.72 742.52 746.96 435 +7.17(+0.97%)
Jun 12, 2019 745.12 756.15 736.49 739.79 1,579 -13.23(-1.76%)
Jun 11, 2019 756.70 773.24 743.47 753.02 3,177 +10.11(+1.36%)
Jun 10, 2019 744.94 768.28 742.55 742.92 2,354 +19.66(+2.72%)
Jun 07, 2019 722.71 733.63 717.38 723.26 1,322 -15.62(-2.11%)
Jun 06, 2019 742.92 749.17 716.64 738.88 1,011 -6.43(-0.86%)
Jun 05, 2019 759.64 763.13 720.22 745.31 3,461 -10.66(-1.41%)
Jun 04, 2019 722.52 758.54 715.21 755.97 5,309 +70.56(+10.29%)
Jun 03, 2019 657.11 698.45 650.86 685.40 2,101 +23.89(+3.61%)
May 31, 2019 673.28 679.71 656.19 661.52 1,850 -42.63(-6.05%)
May 30, 2019 750.45 756.80 687.86 704.15 1,161 -40.98(-5.50%)
May 29, 2019 718.66 747.14 701.39 745.12 747 +15.44(+2.12%)
May 28, 2019 757.80 761.48 729.69 729.69 891 -32.71(-4.29%)
May 24, 2019 746.04 767.37 735.38 762.40 2,906 +30.50(+4.17%)
May 23, 2019 760.01 765.70 714.99 731.89 2,509 -53.29(-6.79%)
May 22, 2019 791.06 808.89 784.82 785.18 1,326 -31.07(-3.81%)
May 21, 2019 810.36 823.96 810.36 816.25 866 +17.65(+2.21%)
May 20, 2019 777.28 807.50 777.28 798.60 743 +10.11(+1.28%)
May 17, 2019 790.14 821.57 788.12 788.49 881 -20.21(-2.50%)
May 16, 2019 796.94 821.47 796.94 808.70 6,665 +26.09(+3.33%)
May 15, 2019 792.35 792.35 751.55 782.61 8,134 -33.81(-4.14%)
May 14, 2019 792.90 828.73 784.26 816.42 1,347 +36.75(+4.71%)
May 13, 2019 831.67 840.68 771.25 779.67 1,675 -108.42(-12.21%)
May 10, 2019 872.47 893.23 841.23 888.09 838 +7.17(+0.81%)
May 09, 2019 859.05 885.14 838.73 880.92 2,038 -2.39(-0.27%)
May 08, 2019 894.88 915.83 883.31 883.31 703 -26.09(-2.87%)
May 07, 2019 928.70 937.88 896.16 909.40 1,062 -53.47(-5.55%)
May 06, 2019 902.60 972.43 891.02 962.87 1,555 -7.17(-0.74%)
May 03, 2019 935.49 971.33 935.49 970.04 1,872 +41.90(+4.51%)
May 02, 2019 886.62 935.64 886.62 928.14 9,441 +31.97(+3.57%)
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.