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

S&P 500 High Beta Bull 3X Direxion (NY: HIBL )

40.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Mar 31, 2020 7.250 7.447 6.657 6.827 29,979 -0.14(-2.01%)
Mar 30, 2020 6.911 7.743 6.192 6.968 120,570 -0.01(-0.20%)
Mar 27, 2020 7.193 7.362 6.671 6.982 118,047 -1.02(-12.70%)
Mar 26, 2020 7.024 8.449 7.024 7.997 161,473 +1.00(+14.31%)
Mar 25, 2020 6.841 8.336 5.571 6.996 233,050 +0.49(+7.59%)
Mar 24, 2020 7.080 7.123 6.206 6.502 200,256 +0.12(+1.83%)
Mar 23, 2020 7.363 7.393 5.868 6.385 191,064 -0.31(-4.59%)
Mar 20, 2020 7.070 7.266 6.040 6.693 91,323 +0.27(+4.13%)
Mar 19, 2020 6.427 7.308 6.288 6.427 81,013 +0.11(+1.77%)
Mar 18, 2020 6.288 7.126 6.288 6.316 68,064 -1.15(-15.35%)
Mar 17, 2020 8.537 8.537 6.148 7.461 77,800 -0.64(-7.93%)
Mar 16, 2020 9.180 10.13 7.277 8.104 124,208 -2.10(-20.55%)
Mar 13, 2020 10.48 12.02 8.467 10.20 166,901 +1.80(+21.46%)
Mar 12, 2020 11.18 12.78 8.325 8.397 121,720 -4.11(-32.85%)
Mar 11, 2020 14.56 18.56 12.17 12.51 72,259 -3.21(-20.44%)
Mar 10, 2020 19.03 19.08 13.76 15.72 63,475 -1.58(-9.13%)
Mar 09, 2020 19.56 19.73 14.62 17.30 71,830 -4.43(-20.39%)
Mar 06, 2020 22.90 23.68 20.36 21.73 39,363 -3.30(-13.18%)
Mar 05, 2020 26.49 26.49 23.86 25.02 38,901 -4.32(-14.71%)
Mar 04, 2020 30.43 30.43 26.61 29.34 15,405 +2.81(+10.58%)
Mar 03, 2020 30.00 31.44 25.78 26.53 20,523 -2.70(-9.24%)
Mar 02, 2020 30.52 30.52 25.95 29.24 27,330 +2.42(+9.01%)
Feb 28, 2020 23.72 27.03 23.05 26.82 42,942 -0.73(-2.66%)
Feb 27, 2020 27.78 31.54 25.93 27.55 28,173 -2.75(-9.07%)
Feb 26, 2020 32.64 33.07 30.30 30.30 13,543 -1.32(-4.19%)
Feb 25, 2020 38.24 38.24 31.49 31.63 27,560 -4.43(-12.30%)
Feb 24, 2020 36.52 37.93 35.01 36.06 13,448 -5.97(-14.21%)
Feb 21, 2020 43.62 43.62 41.82 42.04 4,222 -2.83(-6.32%)
Feb 20, 2020 45.34 45.87 42.75 44.87 5,046 -0.22(-0.48%)
Feb 19, 2020 44.85 45.10 43.27 45.08 17,594 +1.46(+3.35%)
Feb 18, 2020 42.52 43.62 42.52 43.62 2,766 -0.44(-1.00%)
Feb 14, 2020 44.99 44.99 43.51 44.06 10,019 -0.63(-1.41%)
Feb 13, 2020 44.11 45.84 42.56 44.69 4,756 -0.56(-1.24%)
Feb 12, 2020 45.40 45.40 44.77 45.26 10,229 +1.71(+3.92%)
Feb 11, 2020 43.10 44.66 43.10 43.55 10,328 +1.50(+3.57%)
Feb 10, 2020 41.33 42.08 41.13 42.05 6,044 +0.52(+1.25%)
Feb 07, 2020 45.70 45.70 41.52 41.53 6,441 -2.02(-4.64%)
Feb 06, 2020 44.07 44.07 43.20 43.55 9,528 +0.09(+0.21%)
Feb 05, 2020 43.19 44.88 42.49 43.45 12,155 +2.08(+5.03%)
Feb 04, 2020 40.45 41.57 40.45 41.37 10,821 +3.11(+8.14%)
Feb 03, 2020 39.22 39.22 38.00 38.26 10,716 +0.88(+2.36%)
Jan 31, 2020 40.16 40.16 37.29 37.38 12,524 -2.91(-7.23%)
Jan 30, 2020 40.21 40.29 36.24 40.29 6,200 +0.06(+0.16%)
Jan 29, 2020 43.03 43.03 40.23 40.23 16,313 -0.94(-2.29%)
Jan 28, 2020 41.65 41.65 39.70 41.17 5,309 +1.75(+4.45%)
Jan 27, 2020 41.22 42.44 38.19 39.41 4,728 -3.98(-9.16%)
Jan 24, 2020 45.86 45.86 42.89 43.39 4,437 -2.25(-4.93%)
Jan 23, 2020 44.46 45.64 43.61 45.64 6,886 +0.60(+1.34%)
Jan 22, 2020 45.94 46.15 45.04 45.04 6,330 -0.92(-1.99%)
Jan 21, 2020 46.05 46.30 45.63 45.95 5,682 -0.81(-1.74%)
Jan 17, 2020 46.72 48.30 46.23 46.77 5,797 +0.37(+0.81%)
Jan 16, 2020 46.01 46.39 46.01 46.39 5,404 +1.63(+3.65%)
Jan 15, 2020 45.10 45.23 44.76 44.76 981 -0.69(-1.51%)
Jan 14, 2020 45.24 45.98 45.00 45.45 11,640 +0.20(+0.45%)
Jan 13, 2020 46.42 46.77 44.43 45.24 5,325 +1.04(+2.34%)
Jan 10, 2020 45.02 45.02 43.98 44.21 3,650 -0.84(-1.86%)
Jan 09, 2020 45.76 48.10 44.30 45.04 13,889 +0.61(+1.38%)
Jan 08, 2020 44.22 45.06 43.51 44.43 10,515 +0.28(+0.63%)
Jan 07, 2020 43.27 44.31 43.27 44.15 1,825 +1.02(+2.37%)
Jan 06, 2020 41.22 43.13 41.22 43.13 7,864 +0.13(+0.30%)
Jan 03, 2020 44.38 44.38 42.92 43.00 5,940 -1.54(-3.45%)
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.