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

Junior Gold Mine Bear -3X Direxion (NY: JDST )

4.350 +0.030 (+0.69%)
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 (%)
Jul 31, 2019 387.45 447.99 381.17 444.97 367,749 +63.10(+16.52%)
Jul 30, 2019 392.58 395.84 376.28 381.87 103,562 -13.04(-3.30%)
Jul 29, 2019 412.83 425.41 393.74 394.90 103,445 -25.15(-5.99%)
Jul 26, 2019 408.18 425.14 402.59 420.05 132,882 +1.86(+0.45%)
Jul 25, 2019 386.99 420.98 385.82 418.19 247,940 +38.42(+10.12%)
Jul 24, 2019 391.18 399.10 378.61 379.77 156,343 -22.35(-5.56%)
Jul 23, 2019 384.19 414.46 373.02 402.12 198,519 +17.46(+4.54%)
Jul 22, 2019 393.51 393.51 378.37 384.66 152,925 -7.92(-2.02%)
Jul 19, 2019 395.14 412.37 375.30 392.58 258,416 +9.31(+2.43%)
Jul 18, 2019 467.55 477.80 378.37 383.26 374,546 -81.73(-17.58%)
Jul 17, 2019 525.53 526.00 461.27 464.99 231,571 -72.41(-13.47%)
Jul 16, 2019 547.88 547.88 512.26 537.41 187,251 -0.47(-0.09%)
Jul 15, 2019 547.65 557.66 534.61 537.87 82,879 -11.88(-2.16%)
Jul 12, 2019 571.17 576.52 544.86 549.75 93,950 -20.03(-3.51%)
Jul 11, 2019 549.75 583.51 538.34 569.77 146,308 +27.24(+5.02%)
Jul 10, 2019 560.69 578.62 544.39 542.53 170,997 -50.99(-8.59%)
Jul 09, 2019 621.70 634.97 588.87 593.52 101,492 -33.76(-5.38%)
Jul 08, 2019 608.89 628.68 600.04 627.28 86,268 +14.90(+2.43%)
Jul 05, 2019 648.01 663.14 608.66 612.38 141,510 +14.67(+2.45%)
Jul 03, 2019 592.12 610.52 587.70 597.71 53,048 +0.93(+0.16%)
Jul 02, 2019 668.96 669.66 586.30 596.78 142,174 -103.62(-14.79%)
Jul 01, 2019 661.98 709.25 652.43 700.40 177,475 +88.71(+14.50%)
Jun 28, 2019 619.83 638.00 608.42 611.68 105,516 -15.83(-2.52%)
Jun 27, 2019 627.52 639.86 619.83 627.52 88,116 +10.48(+1.70%)
Jun 26, 2019 643.82 658.72 594.45 617.04 157,082 +5.36(+0.88%)
Jun 25, 2019 570.94 648.71 562.55 611.68 250,059 +29.74(+5.11%)
Jun 24, 2019 634.01 644.23 581.02 581.95 158,669 -68.79(-10.57%)
Jun 21, 2019 658.64 698.38 650.74 650.74 88,276 -8.60(-1.30%)
Jun 20, 2019 693.74 708.84 655.62 659.34 166,652 -135.49(-17.05%)
Jun 19, 2019 839.46 854.79 794.60 794.83 90,836 -34.86(-4.20%)
Jun 18, 2019 816.45 861.53 802.04 829.69 88,906 -23.24(-2.72%)
Jun 17, 2019 865.25 881.99 838.53 852.93 66,222 -13.02(-1.50%)
Jun 14, 2019 829.93 891.65 803.66 865.95 121,670 -0.23(-0.03%)
Jun 13, 2019 904.07 908.25 859.91 866.18 49,409 -42.76(-4.70%)
Jun 12, 2019 930.33 935.44 887.80 908.95 46,559 -51.83(-5.39%)
Jun 11, 2019 1009 1011 942.18 960.77 40,081 -32.07(-3.23%)
Jun 10, 2019 975.41 1012 968.44 992.84 56,018 +72.74(+7.91%)
Jun 07, 2019 883.15 931.95 871.99 920.10 40,657 +9.30(+1.02%)
Jun 06, 2019 915.45 934.28 898.25 910.80 43,325 -19.99(-2.15%)
Jun 05, 2019 872.69 948.92 851.08 930.79 54,887 +27.89(+3.09%)
Jun 04, 2019 948.45 954.03 902.90 902.90 52,080 -6.27(-0.69%)
Jun 03, 2019 1012 1021 900.58 909.18 50,323 -159.66(-14.94%)
May 31, 2019 1154 1155 1053 1069 40,398 -137.12(-11.37%)
May 30, 2019 1269 1298 1195 1206 16,183 -69.72(-5.47%)
May 29, 2019 1260 1290 1250 1276 7,382 +10.45(+0.83%)
May 28, 2019 1286 1298 1255 1265 11,482 +19.53(+1.57%)
May 24, 2019 1261 1275 1236 1246 10,550 -15.57(-1.23%)
May 23, 2019 1238 1278 1188 1261 18,918 -13.25(-1.04%)
May 22, 2019 1199 1295 1199 1275 21,385 +76.23(+6.36%)
May 21, 2019 1229 1243 1194 1198 18,133 -8.60(-0.71%)
May 20, 2019 1186 1213 1179 1207 10,136 +25.33(+2.14%)
May 17, 2019 1215 1236 1173 1182 18,140 -17.43(-1.45%)
May 16, 2019 1178 1222 1173 1199 22,760 +46.95(+4.08%)
May 15, 2019 1128 1159 1116 1152 18,192 +13.71(+1.20%)
May 14, 2019 1121 1180 1112 1138 25,425 +19.99(+1.79%)
May 13, 2019 1169 1203 1107 1118 26,535 -109.93(-8.95%)
May 10, 2019 1190 1235 1183 1228 20,623 +20.68(+1.71%)
May 09, 2019 1196 1215 1158 1208 18,070 +18.59(+1.56%)
May 08, 2019 1113 1207 1100 1189 25,060 +41.37(+3.60%)
May 07, 2019 1208 1243 1130 1148 22,753 -68.33(-5.62%)
May 06, 2019 1245 1246 1190 1216 15,474 -13.94(-1.13%)
May 03, 2019 1227 1242 1172 1230 31,358 -24.87(-1.98%)
May 02, 2019 1233 1278 1219 1255 34,624 +77.86(+6.62%)
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.