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 Bear -3X Direxion (NY: FAZ )

7.940 +0.080 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2020 147.92 151.22 143.49 146.72 876,037 +2.78(+1.93%)
May 28, 2020 138.62 145.52 138.01 143.94 951,237 +2.55(+1.80%)
May 27, 2020 140.64 152.04 140.34 141.39 1,171,819 -12.98(-8.41%)
May 26, 2020 159.17 159.92 150.54 154.37 1,138,292 -19.88(-11.41%)
May 22, 2020 175.67 179.87 174.02 174.24 458,096 -1.05(-0.60%)
May 21, 2020 174.09 178.52 170.94 175.29 626,127 +2.25(+1.30%)
May 20, 2020 175.82 176.79 170.64 173.04 799,317 -11.33(-6.14%)
May 19, 2020 176.72 184.82 173.72 184.37 681,769 +10.80(+6.22%)
May 18, 2020 185.12 186.02 171.69 173.57 1,148,788 -32.33(-15.70%)
May 15, 2020 212.35 215.78 204.85 205.90 554,619 +1.28(+0.62%)
May 14, 2020 228.10 235.75 204.62 204.62 1,079,693 -13.05(-6.00%)
May 13, 2020 206.05 222.93 205.60 217.67 976,722 +15.15(+7.48%)
May 12, 2020 183.84 202.52 183.25 202.52 714,901 +17.03(+9.18%)
May 11, 2020 184.37 188.27 181.22 185.50 611,711 +7.35(+4.13%)
May 08, 2020 179.50 183.40 177.73 178.15 600,560 -10.35(-5.49%)
May 07, 2020 196.00 196.00 179.57 188.50 894,549 -15.23(-7.47%)
May 06, 2020 190.60 204.02 188.35 203.72 601,292 +9.00(+4.62%)
May 05, 2020 185.57 195.25 184.22 194.72 535,156 -1.58(-0.80%)
May 04, 2020 202.97 207.55 195.25 196.30 590,802 +2.33(+1.20%)
May 01, 2020 191.65 197.20 188.27 193.97 709,042 +15.60(+8.75%)
Apr 30, 2020 174.54 181.29 173.12 178.37 631,131 +11.55(+6.92%)
Apr 29, 2020 171.77 172.14 162.39 166.82 825,821 -18.75(-10.11%)
Apr 28, 2020 176.27 187.52 172.59 185.57 696,810 -4.80(-2.52%)
Apr 27, 2020 204.77 205.30 189.02 190.37 616,125 -21.23(-10.03%)
Apr 24, 2020 214.45 222.40 208.71 211.60 559,405 -8.10(-3.69%)
Apr 23, 2020 215.20 220.52 206.42 219.70 705,368 +3.15(+1.45%)
Apr 22, 2020 214.45 220.82 211.67 216.55 438,248 -11.93(-5.22%)
Apr 21, 2020 225.78 231.03 218.35 228.47 1,179,159 +17.85(+8.48%)
Apr 20, 2020 207.77 214.52 200.80 210.62 813,887 +13.58(+6.89%)
Apr 17, 2020 204.70 211.12 195.02 197.05 970,119 -32.93(-14.32%)
Apr 16, 2020 218.87 236.20 216.17 229.97 927,266 +10.35(+4.71%)
Apr 15, 2020 216.62 222.32 212.87 219.62 892,439 +23.93(+12.23%)
Apr 14, 2020 186.25 203.42 185.87 195.70 1,192,257 -7.57(-3.73%)
Apr 13, 2020 183.62 209.12 182.87 203.27 1,083,103 +18.75(+10.16%)
Apr 09, 2020 194.27 197.20 177.40 184.52 1,419,003 -26.55(-12.58%)
Apr 08, 2020 233.95 245.13 208.37 211.07 939,418 -37.13(-14.96%)
Apr 07, 2020 216.47 248.43 214.15 248.20 1,001,749 -7.88(-3.08%)
Apr 06, 2020 287.06 289.68 247.83 256.08 951,744 -78.53(-23.47%)
Apr 03, 2020 324.26 348.41 312.65 334.61 522,755 +17.70(+5.59%)
Apr 02, 2020 345.94 346.54 304.83 316.91 571,567 -18.68(-5.57%)
Apr 01, 2020 328.39 344.29 318.86 335.59 645,220 +50.78(+17.83%)
Mar 31, 2020 269.28 291.78 264.48 284.81 482,058 +22.43(+8.55%)
Mar 30, 2020 279.41 294.18 260.28 262.38 378,557 -16.95(-6.07%)
Mar 27, 2020 287.88 296.28 257.73 279.33 526,848 +20.85(+8.07%)
Mar 26, 2020 309.18 309.78 255.40 258.48 743,751 -57.91(-18.30%)
Mar 25, 2020 354.34 373.09 273.78 316.38 834,044 -47.63(-13.08%)
Mar 24, 2020 466.70 472.93 360.04 364.01 591,450 -193.22(-34.67%)
Mar 23, 2020 495.80 579.56 495.80 557.24 316,663 +77.48(+16.15%)
Mar 20, 2020 418.02 487.07 396.82 479.75 319,278 +48.00(+11.12%)
Mar 19, 2020 474.38 522.45 403.54 431.75 270,888 -16.12(-3.60%)
Mar 18, 2020 427.57 490.80 404.96 447.88 352,039 +85.17(+23.48%)
Mar 17, 2020 388.31 441.24 335.98 362.71 343,726 -56.73(-13.53%)
Mar 16, 2020 408.69 420.26 360.54 419.44 348,035 +120.63(+40.37%)
Mar 13, 2020 356.59 426.90 298.59 298.81 399,027 -148.17(-33.15%)
Mar 12, 2020 427.50 446.98 373.23 446.98 401,588 +103.91(+30.29%)
Mar 11, 2020 324.86 353.53 315.46 343.07 318,227 +48.22(+16.35%)
Mar 10, 2020 314.26 357.41 294.85 294.85 304,068 -63.23(-17.66%)
Mar 09, 2020 336.51 362.48 325.01 358.08 363,687 +81.36(+29.40%)
Mar 06, 2020 286.64 294.85 271.26 276.71 363,406 +20.60(+8.04%)
Mar 05, 2020 248.65 263.28 244.17 256.11 249,767 +26.80(+11.69%)
Mar 04, 2020 243.20 253.43 228.57 229.31 201,250 -26.35(-10.31%)
Mar 03, 2020 234.84 261.94 227.15 255.66 306,142 +21.20(+9.04%)
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.