Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Financial Bull 3X ETF Direxion (NY: FAS )

138.31 -5.70 (-3.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 63.23 63.23 63.23 0 -0.81(-1.27%)
Dec 28, 2017 63.54 64.08 63.27 64.04 681,852 +0.80(+1.27%)
Dec 27, 2017 62.96 63.40 62.79 63.24 703,017 +0.27(+0.43%)
Dec 26, 2017 63.16 63.59 62.52 62.97 947,158 -0.26(-0.41%)
Dec 22, 2017 63.70 63.72 62.41 63.23 1,070,040 -0.09(-0.15%)
Dec 21, 2017 63.02 63.83 62.96 63.32 1,222,593 +0.91(+1.45%)
Dec 20, 2017 64.10 64.25 62.32 62.41 1,402,702 -0.69(-1.10%)
Dec 19, 2017 65.13 65.13 63.01 63.11 1,415,644 -1.35(-2.10%)
Dec 18, 2017 64.32 65.12 64.10 64.46 1,605,277 +1.32(+2.09%)
Dec 15, 2017 62.30 63.87 62.03 63.14 1,363,962 +1.61(+2.61%)
Dec 14, 2017 62.90 63.19 61.36 61.53 1,057,593 -0.81(-1.30%)
Dec 13, 2017 64.19 64.32 62.30 62.35 1,617,855 -1.75(-2.72%)
Dec 12, 2017 62.89 64.66 62.65 64.09 1,685,857 +1.53(+2.45%)
Dec 11, 2017 62.81 63.01 62.17 62.56 1,058,555 -0.19(-0.31%)
Dec 08, 2017 62.58 62.76 61.74 62.75 1,275,792 +0.93(+1.51%)
Dec 07, 2017 60.74 62.33 60.48 61.82 985,313 +0.67(+1.10%)
Dec 06, 2017 60.88 61.68 60.66 61.15 1,227,550 -0.11(-0.18%)
Dec 05, 2017 62.63 62.92 61.01 61.26 1,848,703 -0.84(-1.35%)
Dec 04, 2017 64.01 64.19 62.10 62.10 2,795,281 +1.00(+1.63%)
Dec 01, 2017 61.02 61.70 58.69 61.10 2,543,880 +0.24(+0.39%)
Nov 30, 2017 60.82 62.60 60.09 60.86 2,932,160 +1.06(+1.78%)
Nov 29, 2017 59.38 60.53 58.90 59.80 2,417,710 +1.46(+2.50%)
Nov 28, 2017 55.71 58.49 55.53 58.34 2,699,031 +2.91(+5.25%)
Nov 27, 2017 55.64 56.26 55.43 55.43 854,715 -0.23(-0.41%)
Nov 24, 2017 55.98 56.04 55.59 55.66 249,054 +0.11(+0.20%)
Nov 22, 2017 56.24 56.66 55.51 55.55 903,411 -0.66(-1.17%)
Nov 21, 2017 55.94 56.25 55.79 56.20 1,000,503 +0.77(+1.38%)
Nov 20, 2017 55.23 55.69 54.89 55.44 770,833 +0.54(+0.99%)
Nov 17, 2017 54.94 55.18 54.49 54.89 645,626 -0.36(-0.65%)
Nov 16, 2017 55.43 55.83 55.23 55.25 1,124,764 +0.44(+0.81%)
Nov 15, 2017 54.03 55.45 53.50 54.81 1,247,870 -0.26(-0.47%)
Nov 14, 2017 54.45 55.09 54.08 55.07 799,910 +0.03(+0.05%)
Nov 13, 2017 54.04 55.19 53.95 55.04 710,882 +0.32(+0.59%)
Nov 10, 2017 54.99 55.18 54.54 54.72 995,756 -0.29(-0.52%)
Nov 09, 2017 54.50 55.31 53.60 55.00 2,180,475 -0.44(-0.80%)
Nov 08, 2017 55.58 55.82 54.88 55.45 1,259,523 -0.36(-0.65%)
Nov 07, 2017 57.17 57.71 55.46 55.81 1,854,834 -1.39(-2.44%)
Nov 06, 2017 56.57 57.43 56.52 57.20 1,074,447 +0.42(+0.73%)
Nov 03, 2017 56.81 56.92 56.20 56.79 1,690,322 -0.38(-0.66%)
Nov 02, 2017 56.10 57.31 55.55 57.16 1,574,304 +1.19(+2.13%)
Nov 01, 2017 56.23 56.82 55.72 55.97 1,402,733 +0.23(+0.41%)
Oct 31, 2017 55.81 56.09 55.59 55.74 1,184,857 -0.11(-0.20%)
Oct 30, 2017 56.39 55.55 55.85 1,780,720 -0.51(-0.90%)
Oct 27, 2017 56.10 56.50 55.24 56.36 1,618,066 +0.14(+0.25%)
Oct 26, 2017 56.01 56.67 56.01 56.22 1,478,138 +0.60(+1.08%)
Oct 25, 2017 56.47 56.56 54.71 55.62 2,103,737 -0.53(-0.94%)
Oct 24, 2017 55.97 56.46 55.88 56.15 1,573,431 +0.66(+1.20%)
Oct 23, 2017 56.14 56.16 55.31 55.48 1,598,245 -0.40(-0.71%)
Oct 20, 2017 55.78 55.88 55.40 55.88 2,101,305 +1.41(+2.59%)
Oct 19, 2017 53.43 54.49 53.41 54.47 1,208,987 +0.11(+0.20%)
Oct 18, 2017 54.30 54.62 53.84 54.36 1,401,997 +0.61(+1.13%)
Oct 17, 2017 54.73 54.77 53.50 53.75 1,357,643 -0.64(-1.17%)
Oct 16, 2017 54.13 54.52 53.89 54.38 1,421,426 +0.40(+0.74%)
Oct 13, 2017 53.66 54.44 53.04 53.99 1,851,506 +0.06(+0.12%)
Oct 12, 2017 54.95 54.96 53.75 53.92 1,897,128 -0.64(-1.17%)
Oct 11, 2017 54.33 54.62 54.02 54.56 1,335,897 +0.09(+0.17%)
Oct 10, 2017 54.20 54.63 53.85 54.47 1,605,389 +0.64(+1.18%)
Oct 09, 2017 54.47 54.61 53.64 53.83 1,471,892 -0.34(-0.63%)
Oct 06, 2017 54.49 54.72 53.51 54.17 1,378,248 -0.06(-0.12%)
Oct 05, 2017 52.80 54.53 52.69 54.24 1,977,924 +1.44(+2.73%)
Oct 04, 2017 52.84 53.17 52.54 52.80 1,380,932 -0.29(-0.54%)
Oct 03, 2017 52.92 53.08 52.36 53.08 1,511,352 +0.43(+0.82%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.