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 (%)
Aug 31, 2021 389.16 401.76 382.19 396.12 140,904 +9.89(+2.56%)
Aug 30, 2021 417.42 417.42 385.29 386.23 139,486 -28.32(-6.83%)
Aug 27, 2021 388.78 416.66 385.03 414.54 168,697 +31.71(+8.28%)
Aug 26, 2021 403.01 405.78 381.86 382.83 128,169 -18.05(-4.50%)
Aug 25, 2021 393.71 414.27 390.04 400.88 128,883 +11.43(+2.94%)
Aug 24, 2021 386.07 393.68 381.23 389.45 79,623 +6.96(+1.82%)
Aug 23, 2021 379.88 387.05 375.38 382.49 141,813 +11.83(+3.19%)
Aug 20, 2021 352.75 371.57 346.71 370.66 122,498 +20.14(+5.75%)
Aug 19, 2021 352.33 363.00 341.77 350.52 201,339 -15.30(-4.18%)
Aug 18, 2021 375.19 387.77 364.58 365.82 129,051 -10.56(-2.80%)
Aug 17, 2021 384.91 392.48 361.93 376.38 161,237 -19.49(-4.92%)
Aug 16, 2021 392.08 398.94 378.60 395.87 83,551 -4.55(-1.14%)
Aug 13, 2021 415.78 417.80 397.75 400.42 123,809 -13.87(-3.35%)
Aug 12, 2021 424.87 424.87 406.82 414.29 146,201 -7.74(-1.83%)
Aug 11, 2021 407.97 422.43 392.51 422.03 236,772 +21.25(+5.30%)
Aug 10, 2021 388.78 405.28 381.00 400.78 197,077 +12.25(+3.15%)
Aug 09, 2021 392.53 404.67 380.19 388.53 169,890 -7.97(-2.01%)
Aug 06, 2021 374.16 405.11 374.16 396.50 260,398 +33.23(+9.15%)
Aug 05, 2021 349.96 363.73 347.98 363.26 155,131 +19.93(+5.81%)
Aug 04, 2021 340.17 355.81 333.98 343.33 125,355 -9.26(-2.63%)
Aug 03, 2021 340.19 354.61 320.20 352.59 215,837 +17.30(+5.16%)
Aug 02, 2021 348.71 373.48 333.46 335.29 186,207 -9.11(-2.64%)
Jul 30, 2021 353.60 368.43 340.65 344.40 132,736 -14.56(-4.06%)
Jul 29, 2021 360.48 368.24 349.98 358.96 126,656 +7.51(+2.14%)
Jul 28, 2021 345.37 361.04 329.81 351.45 174,446 +12.33(+3.64%)
Jul 27, 2021 336.53 345.91 325.35 339.12 105,872 -4.67(-1.36%)
Jul 26, 2021 332.24 353.63 332.24 343.79 110,129 +9.15(+2.73%)
Jul 23, 2021 337.75 345.31 325.52 334.64 157,010 +8.33(+2.55%)
Jul 22, 2021 348.46 348.46 321.73 326.32 194,874 -23.80(-6.80%)
Jul 21, 2021 340.88 358.18 339.18 350.12 186,709 +20.37(+6.18%)
Jul 20, 2021 303.26 349.52 302.46 329.75 271,390 +26.28(+8.66%)
Jul 19, 2021 312.43 320.89 295.39 303.47 274,145 -36.78(-10.81%)
Jul 16, 2021 379.40 381.35 337.39 340.25 188,178 -33.56(-8.98%)
Jul 15, 2021 351.15 378.03 346.29 373.80 138,358 +11.95(+3.30%)
Jul 14, 2021 367.76 384.91 349.98 361.86 233,311 -6.29(-1.71%)
Jul 13, 2021 389.46 389.46 362.22 368.14 273,919 -24.89(-6.33%)
Jul 12, 2021 378.24 394.44 365.73 393.03 161,878 +4.86(+1.25%)
Jul 09, 2021 364.90 389.50 362.43 388.17 250,565 +43.66(+12.67%)
Jul 08, 2021 339.18 357.24 329.88 344.51 231,462 -19.61(-5.38%)
Jul 07, 2021 358.23 376.34 355.57 364.12 198,623 -6.78(-1.83%)
Jul 06, 2021 399.62 399.62 361.99 370.91 255,097 -32.62(-8.08%)
Jul 02, 2021 416.33 418.66 399.55 403.53 153,933 -15.44(-3.68%)
Jul 01, 2021 414.35 422.13 409.24 418.96 134,206 +12.52(+3.08%)
Jun 30, 2021 398.59 413.55 398.59 406.44 129,448 +1.93(+0.48%)
Jun 29, 2021 421.12 431.71 399.10 404.52 192,520 -7.89(-1.91%)
Jun 28, 2021 442.63 442.63 405.30 412.41 238,923 -34.43(-7.71%)
Jun 25, 2021 438.26 455.32 430.78 446.84 159,514 +13.17(+3.04%)
Jun 24, 2021 422.79 436.36 410.51 433.67 171,080 +18.69(+4.50%)
Jun 23, 2021 419.31 425.14 413.72 414.98 100,334 +1.87(+0.45%)
Jun 22, 2021 415.40 419.92 394.44 413.11 109,141 -2.54(-0.61%)
Jun 21, 2021 383.81 416.09 378.58 415.65 206,998 +43.89(+11.81%)
Jun 18, 2021 401.43 405.19 369.85 371.77 304,141 -41.00(-9.93%)
Jun 17, 2021 491.20 494.62 409.97 412.76 434,931 -71.76(-14.81%)
Jun 16, 2021 459.31 491.62 441.36 484.52 202,793 +18.07(+3.87%)
Jun 15, 2021 448.62 475.64 440.67 466.45 150,684 +20.62(+4.63%)
Jun 14, 2021 469.87 477.01 436.16 445.83 201,774 -23.67(-5.04%)
Jun 11, 2021 471.47 482.39 462.89 469.49 112,348 +4.81(+1.04%)
Jun 10, 2021 510.49 515.72 464.26 464.68 201,077 -30.93(-6.24%)
Jun 09, 2021 511.75 511.75 491.79 495.61 197,898 -24.62(-4.73%)
Jun 08, 2021 513.67 523.67 494.62 520.23 110,460 -1.45(-0.28%)
Jun 07, 2021 521.70 527.78 513.98 521.68 56,026 +4.97(+0.96%)
Jun 04, 2021 519.43 519.43 498.47 516.71 113,453 -3.02(-0.58%)
Jun 03, 2021 511.16 530.45 507.94 519.74 69,223 +3.35(+0.65%)
Jun 02, 2021 536.48 537.14 515.31 516.39 82,850 -13.49(-2.55%)
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.