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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bull 3X ETF Direxion (NY: FAS )

138.31 -5.70 (-3.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2012 104.64 104.80 101.88 103.36 3,618,665 -1.91(-1.81%)
Apr 27, 2012 106.12 106.27 103.17 105.27 4,708,867 +0.18(+0.17%)
Apr 26, 2012 101.31 105.37 101.27 105.09 5,991,613 +2.69(+2.63%)
Apr 25, 2012 101.42 102.88 99.90 102.40 6,652,291 +3.16(+3.18%)
Apr 24, 2012 96.60 99.38 96.60 99.24 5,676,671 +2.93(+3.04%)
Apr 23, 2012 94.32 96.53 93.66 96.31 9,147,177 -2.51(-2.54%)
Apr 20, 2012 101.28 101.35 98.73 98.82 6,497,183 -0.98(-0.98%)
Apr 19, 2012 102.36 102.53 97.79 99.80 9,273,153 -1.05(-1.04%)
Apr 18, 2012 100.98 103.20 100.59 100.85 5,983,727 -2.33(-2.26%)
Apr 17, 2012 101.49 103.91 100.20 103.18 6,756,314 +4.09(+4.13%)
Apr 16, 2012 99.70 100.91 96.80 99.09 10,211,400 +1.92(+1.97%)
Apr 13, 2012 102.74 102.80 97.00 97.17 11,952,666 -6.20(-5.99%)
Apr 12, 2012 98.66 103.65 98.16 103.37 10,569,729 +5.34(+5.45%)
Apr 11, 2012 97.50 98.98 96.90 98.03 8,867,176 +4.05(+4.31%)
Apr 10, 2012 100.11 101.23 93.85 93.98 14,335,856 -6.40(-6.37%)
Apr 09, 2012 99.37 101.85 98.68 100.38 8,876,399 -4.43(-4.23%)
Apr 05, 2012 104.03 106.45 103.50 104.81 6,955,744 -0.69(-0.65%)
Apr 04, 2012 106.94 107.63 104.20 105.50 8,326,883 -4.85(-4.40%)
Apr 03, 2012 110.76 111.49 107.67 110.35 7,328,741 -1.25(-1.12%)
Apr 02, 2012 108.36 112.85 107.55 111.60 8,736,154 +2.45(+2.24%)
Mar 30, 2012 107.95 109.80 106.64 109.15 6,629,232 +1.20(+1.11%)
Mar 29, 2012 108.50 109.15 105.18 107.95 9,041,292 -3.01(-2.71%)
Mar 28, 2012 110.21 111.66 107.45 110.96 9,085,485 +0.86(+0.78%)
Mar 27, 2012 112.75 113.49 110.00 110.10 7,269,060 -2.77(-2.45%)
Mar 26, 2012 110.80 112.95 109.96 112.87 8,730,932 +4.87(+4.51%)
Mar 23, 2012 104.92 108.30 104.30 108.00 7,820,512 +2.67(+2.53%)
Mar 22, 2012 106.60 107.54 104.34 105.33 8,605,289 -4.08(-3.73%)
Mar 21, 2012 111.90 112.18 108.80 109.41 7,948,401 -1.26(-1.14%)
Mar 20, 2012 108.27 111.49 107.28 110.67 9,153,441 +0.74(+0.67%)
Mar 19, 2012 108.00 112.79 107.01 109.93 8,627,586 +1.73(+1.60%)
Mar 16, 2012 108.36 108.90 106.72 108.20 7,772,298 +0.80(+0.74%)
Mar 15, 2012 103.95 107.84 101.61 107.40 11,017,575 +4.67(+4.55%)
Mar 14, 2012 102.94 104.09 100.16 102.73 8,275,760 +0.06(+0.06%)
Mar 13, 2012 95.26 102.87 94.89 102.67 13,682,038 +9.44(+10.13%)
Mar 12, 2012 93.68 93.68 91.50 93.23 6,406,232 -0.41(-0.44%)
Mar 09, 2012 92.40 94.87 91.74 93.64 7,746,880 +2.05(+2.24%)
Mar 08, 2012 90.81 91.95 89.65 91.59 6,349,456 +2.35(+2.63%)
Mar 07, 2012 87.46 89.54 86.73 89.24 6,683,170 +3.04(+3.53%)
Mar 06, 2012 88.67 89.17 85.62 86.20 11,082,151 -6.17(-6.68%)
Mar 05, 2012 92.38 92.66 91.00 92.37 6,141,172 -0.65(-0.70%)
Mar 02, 2012 94.26 94.85 92.80 93.02 6,982,159 -1.39(-1.48%)
Mar 01, 2012 92.25 94.97 92.20 94.41 7,532,080 +3.03(+3.32%)
Feb 29, 2012 93.17 95.00 91.00 91.38 9,624,411 -1.17(-1.26%)
Feb 28, 2012 92.53 93.39 91.02 92.55 8,796,086 +0.13(+0.14%)
Feb 27, 2012 88.52 92.73 87.40 92.42 6,257,959 +1.89(+2.09%)
Feb 24, 2012 91.51 91.86 89.94 90.53 3,892,721 -0.47(-0.52%)
Feb 23, 2012 88.65 91.33 88.00 91.00 7,180,961 +2.40(+2.71%)
Feb 22, 2012 90.69 91.30 88.58 88.60 6,984,239 -2.95(-3.22%)
Feb 21, 2012 92.08 93.00 90.46 91.55 8,539,364 -0.31(-0.34%)
Feb 17, 2012 90.94 92.18 90.61 91.86 6,410,546 +1.51(+1.67%)
Feb 16, 2012 86.39 90.46 85.87 90.35 11,031,607 +3.51(+4.04%)
Feb 15, 2012 89.08 90.03 86.38 86.84 9,997,169 -1.31(-1.49%)
Feb 14, 2012 89.24 89.29 86.08 88.15 8,496,280 -2.17(-2.40%)
Feb 13, 2012 91.25 91.32 89.57 90.32 6,793,495 +2.23(+2.53%)
Feb 10, 2012 87.76 88.60 86.94 88.09 7,454,227 -2.33(-2.58%)
Feb 09, 2012 92.28 92.98 89.18 90.42 9,755,230 -0.53(-0.58%)
Feb 08, 2012 90.19 91.15 88.85 90.95 8,706,745 +1.45(+1.62%)
Feb 07, 2012 88.53 90.29 87.85 89.50 8,135,405 -0.22(-0.25%)
Feb 06, 2012 89.53 89.80 88.25 89.72 7,563,034 -1.08(-1.19%)
Feb 03, 2012 88.41 90.81 88.19 90.80 11,271,425 +6.21(+7.34%)
Feb 02, 2012 83.90 85.45 83.00 84.59 8,172,666 +1.53(+1.84%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.