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

Smallcap Bull 3X Direxion (NY: TNA )

39.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 30, 2010 13.55 13.98 13.38 13.72 60,549,968 -0.31(-2.23%)
Nov 29, 2010 13.82 14.13 13.28 14.04 50,277,016 +0.07(+0.51%)
Nov 26, 2010 14.00 14.25 13.91 13.97 17,520,916 -0.27(-1.91%)
Nov 24, 2010 13.72 14.24 14.24 14.24 38,517,024 +0.98(+7.40%)
Nov 23, 2010 13.25 13.43 13.02 13.26 55,712,768 -0.48(-3.49%)
Nov 22, 2010 13.40 13.84 13.16 13.74 43,351,332 +0.19(+1.42%)
Nov 19, 2010 13.30 13.64 13.05 13.54 34,174,288 +0.13(+0.94%)
Nov 18, 2010 13.13 13.61 13.12 13.42 36,011,240 +0.73(+5.73%)
Nov 17, 2010 12.67 12.78 12.45 12.69 37,297,636 +0.12(+0.92%)
Nov 16, 2010 13.05 13.16 12.31 12.57 73,442,256 -0.99(-7.28%)
Nov 15, 2010 13.55 13.80 13.33 13.56 43,084,564 +0.20(+1.51%)
Nov 12, 2010 13.65 13.97 13.30 13.36 60,899,196 -0.69(-4.92%)
Nov 11, 2010 13.77 14.22 13.61 14.05 34,999,304 -0.17(-1.17%)
Nov 10, 2010 13.82 14.24 13.43 14.22 50,157,180 +0.43(+3.14%)
Nov 09, 2010 14.44 14.53 13.53 13.79 44,591,336 -0.56(-3.90%)
Nov 08, 2010 14.26 14.45 13.98 14.34 34,961,020 -0.03(-0.23%)
Nov 05, 2010 14.19 14.50 14.10 14.38 30,253,944 +0.26(+1.81%)
Nov 04, 2010 13.84 14.14 13.72 14.12 30,472,004 +0.98(+7.48%)
Nov 03, 2010 13.03 13.18 12.56 13.14 48,988,404 +0.15(+1.13%)
Nov 02, 2010 12.67 13.01 12.47 12.99 31,156,094 +0.76(+6.24%)
Nov 01, 2010 12.70 12.94 11.97 12.23 53,097,784 -0.24(-1.92%)
Oct 29, 2010 12.26 12.67 12.24 12.47 39,214,864 +0.09(+0.71%)
Oct 28, 2010 12.89 12.91 12.20 12.38 57,498,820 -0.22(-1.73%)
Oct 27, 2010 12.43 12.67 12.08 12.60 53,977,988 -0.12(-0.93%)
Oct 25, 2010 12.78 13.15 12.66 12.72 38,524,644 +0.22(+1.78%)
Oct 22, 2010 12.36 12.53 12.22 12.49 36,815,412 +0.21(+1.74%)
Oct 21, 2010 12.64 12.91 11.80 12.28 62,789,288 -0.17(-1.39%)
Oct 20, 2010 12.27 12.66 12.13 12.45 49,909,008 +0.37(+3.06%)
Oct 19, 2010 12.37 12.77 11.80 12.08 70,781,416 -0.77(-6.01%)
Oct 18, 2010 12.66 12.91 12.51 12.86 35,102,484 +0.31(+2.45%)
Oct 15, 2010 12.99 13.05 12.32 12.55 62,250,788 -0.12(-0.97%)
Oct 14, 2010 12.71 12.89 12.32 12.67 52,456,152 -0.01(-0.09%)
Oct 13, 2010 12.39 12.99 12.27 12.68 42,492,636 +0.52(+4.29%)
Oct 12, 2010 11.95 12.29 11.57 12.16 43,466,956 +0.11(+0.90%)
Oct 11, 2010 12.05 12.31 11.94 12.05 27,236,460 +0.03(+0.22%)
Oct 08, 2010 12.03 12.21 11.45 12.03 46,242,392 +0.44(+3.80%)
Oct 07, 2010 11.89 11.91 11.33 11.59 15,407 -0.09(-0.81%)
Oct 06, 2010 11.77 11.90 11.49 11.68 40,364,844 -0.10(-0.88%)
Oct 05, 2010 11.23 11.88 11.02 11.79 26,660 +0.91(+8.36%)
Oct 04, 2010 11.25 11.46 10.66 10.88 59,471,688 -0.46(-4.05%)
Oct 01, 2010 11.48 11.53 11.03 11.34 52,321,708 +0.19(+1.68%)
Sep 30, 2010 11.49 11.69 10.89 11.15 71,786,368 -0.11(-0.99%)
Sep 29, 2010 11.09 11.38 10.97 11.26 72,831 +0.13(+1.13%)
Sep 28, 2010 10.89 11.21 10.31 11.13 25,749 +0.30(+2.78%)
Sep 27, 2010 10.91 10.99 10.68 10.83 37,945,592 -0.07(-0.63%)
Sep 24, 2010 10.37 10.94 10.32 10.90 46,055,316 +0.96(+9.63%)
Sep 23, 2010 10.08 10.54 9.848 9.945 67,407 -0.36(-3.48%)
Sep 22, 2010 10.60 10.82 10.08 10.30 60,342,684 -0.39(-3.61%)
Sep 21, 2010 10.89 11.09 10.65 10.69 59,986 -0.21(-1.89%)
Sep 20, 2010 10.15 10.97 9.936 10.90 47,125,608 +0.85(+8.47%)
Sep 17, 2010 10.04 10.18 9.628 10.04 41,792,796 -0.10(-0.98%)
Sep 15, 2010 9.872 10.22 9.649 10.14 9,945 +0.19(+1.93%)
Sep 14, 2010 10.01 10.25 9.850 9.952 9,666 -0.11(-1.08%)
Sep 13, 2010 9.722 10.17 9.666 10.06 42,633,140 +0.67(+7.09%)
Sep 10, 2010 9.424 9.571 9.242 9.396 50,669,492 +0.08(+0.89%)
Sep 09, 2010 9.722 9.732 9.102 9.313 31,992 +0.02(+0.26%)
Sep 08, 2010 9.199 9.507 9.180 9.289 56,702 +0.17(+1.82%)
Sep 07, 2010 9.583 9.587 9.033 9.123 8,104 -0.53(-5.52%)
Sep 03, 2010 9.599 9.763 9.358 9.656 66,355,676 +0.47(+5.13%)
Sep 02, 2010 8.881 9.256 8.791 9.185 95,600 +0.30(+3.41%)
Sep 01, 2010 8.379 8.905 8.299 8.881 74,834,688 +0.87(+10.92%)
Aug 31, 2010 7.986 8.263 7.777 8.007 256,659 -0.03(-0.32%)
Aug 30, 2010 8.450 8.592 8.031 8.033 66,908,336 +0.11(+1.41%)
Aug 27, 2010 8.457 8.628 7.754 7.922 89,345,240 -0.26(-3.18%)
Aug 26, 2010 8.299 8.446 7.870 8.183 70,011,968 +0.04(+0.44%)
Aug 25, 2010 7.600 8.199 7.522 8.147 60,455 +0.30(+3.80%)
Aug 24, 2010 7.702 8.069 7.462 7.849 223,096 -0.22(-2.73%)
Aug 23, 2010 8.604 8.730 8.059 8.069 69,066,432 -0.34(-4.00%)
Aug 20, 2010 8.303 8.431 8.012 8.405 73,466,480 -0.01(-0.06%)
Aug 19, 2010 9.040 9.118 8.334 8.410 82,261 -0.72(-7.86%)
Aug 18, 2010 9.028 9.400 8.765 9.128 76,449 +0.07(+0.77%)
Aug 17, 2010 8.893 9.277 8.746 9.058 40,734 +0.45(+5.21%)
Aug 16, 2010 8.242 8.768 8.142 8.609 61,861,316 +0.20(+2.40%)
Aug 13, 2010 8.602 8.673 8.374 8.408 58,885,456 -0.29(-3.32%)
Aug 12, 2010 8.327 8.884 8.299 8.697 26,572 -0.17(-1.87%)
Aug 11, 2010 9.417 9.426 8.780 8.862 358,490 -1.41(-13.74%)
Aug 10, 2010 10.26 10.40 9.789 10.27 20,801 -0.34(-3.19%)
Aug 09, 2010 10.51 10.73 10.28 10.61 38,329,608 +0.34(+3.34%)
Aug 06, 2010 10.27 10.41 9.666 10.27 63,958,296 -0.18(-1.72%)
Aug 05, 2010 10.53 10.79 10.43 10.45 41,403,524 -0.37(-3.46%)
Aug 04, 2010 10.67 10.91 10.54 10.82 10,130 +0.32(+3.07%)
Aug 03, 2010 10.64 10.94 10.25 10.50 4,959 -0.23(-2.16%)
Aug 02, 2010 10.78 10.94 10.49 10.73 45,032,628 +0.49(+4.76%)
Jul 30, 2010 10.25 10.50 9.668 10.25 53,431,536 +0.04(+0.39%)
Jul 29, 2010 10.55 10.70 9.730 10.21 25,896 -0.09(-0.83%)
Jul 28, 2010 10.78 10.92 10.11 10.29 21,823 -0.52(-4.82%)
Jul 27, 2010 11.25 11.34 10.71 10.81 36,289 -0.14(-1.27%)
Jul 26, 2010 10.38 10.97 10.22 10.95 43,588,464 +0.71(+6.92%)
Jul 23, 2010 9.393 10.29 9.315 10.24 64,179,584 +0.70(+7.29%)
Jul 22, 2010 9.019 9.637 9.012 9.547 42,844 +0.92(+10.62%)
Jul 21, 2010 9.334 9.381 8.557 8.630 64,416,348 -0.47(-5.15%)
Jul 20, 2010 8.315 9.159 8.204 9.099 69,395 +0.44(+5.09%)
Jul 19, 2010 8.664 8.746 8.187 8.659 50,331,468 +0.07(+0.83%)
Jul 16, 2010 8.588 9.464 8.498 8.588 72,067,088 -0.87(-9.17%)
Jul 15, 2010 9.947 9.955 9.272 9.455 56,581,924 -0.43(-4.36%)
Jul 14, 2010 9.921 10.09 9.666 9.886 37,378 -0.10(-1.04%)
Jul 13, 2010 9.526 10.11 9.417 9.990 47,509 +0.44(+4.63%)
Jul 12, 2010 9.379 9.571 8.870 9.548 48,500,452 +0.11(+1.15%)
Jul 09, 2010 9.439 9.445 8.948 9.439 43,245,944 +0.41(+4.52%)
Jul 08, 2010 8.960 9.107 8.647 9.031 33,009 +0.38(+4.35%)
Jul 07, 2010 7.924 8.682 7.924 8.654 57,101,936 +0.79(+10.06%)
Jul 06, 2010 8.621 8.825 7.704 7.863 35,850 -0.32(-3.91%)
Jul 02, 2010 8.183 8.633 8.024 8.183 60,071,348 -0.26(-3.11%)
Jul 01, 2010 8.675 8.758 7.799 8.446 97,332,312 -0.19(-2.22%)
Jun 30, 2010 8.872 9.282 8.547 8.637 82,789 -0.26(-2.95%)
Jun 29, 2010 8.898 9.606 8.751 8.900 43,950 -1.39(-13.51%)
Jun 25, 2010 10.29 10.41 9.642 10.29 60,472,128 +0.50(+5.05%)
Jun 24, 2010 10.01 10.26 9.722 9.796 35,246 -0.47(-4.57%)
Jun 23, 2010 10.30 10.66 9.917 10.27 60,080,388 -0.12(-1.16%)
Jun 22, 2010 11.20 11.55 10.33 10.39 40,869 -0.68(-6.16%)
Jun 21, 2010 11.96 12.02 10.87 11.07 54,805,712 -0.35(-3.07%)
Jun 18, 2010 11.42 11.70 11.23 11.42 32,936,638 +0.04(+0.38%)
Jun 17, 2010 11.55 11.61 10.99 11.38 11,207 +0.02(+0.19%)
Jun 16, 2010 11.20 11.70 11.13 11.35 40,913,808 -0.11(-0.93%)
Jun 15, 2010 10.98 11.58 10.84 11.46 51,498 +0.78(+7.27%)
Jun 14, 2010 10.92 11.25 10.61 10.68 49,162,744 +0.18(+1.76%)
Jun 11, 2010 9.732 10.53 9.670 10.50 44,870,408 +0.41(+4.04%)
Jun 10, 2010 9.637 10.10 9.528 10.09 39,716 +0.96(+10.48%)
Jun 09, 2010 9.341 9.801 8.993 9.135 64,972,432 +0.03(+0.36%)
Jun 08, 2010 9.239 9.448 8.614 9.102 81,763 -0.06(-0.64%)
Jun 07, 2010 10.07 10.17 9.133 9.161 57,040,480 -0.76(-7.69%)
Jun 04, 2010 9.924 11.04 9.824 9.924 69,140,648 -1.66(-14.30%)
Jun 03, 2010 11.31 11.75 11.13 11.58 53,099,932 +0.35(+3.14%)
Jun 02, 2010 10.54 11.24 10.24 11.23 94,575 +0.89(+8.57%)
Jun 01, 2010 11.04 11.49 10.33 10.34 63,368 -1.04(-9.14%)
May 28, 2010 11.38 11.86 11.10 11.38 58,721,908 -0.45(-3.84%)
May 27, 2010 11.26 11.84 11.02 11.84 55,914,824 +1.37(+13.06%)
May 26, 2010 10.53 11.27 10.31 10.47 58,547 +0.05(+0.50%)
May 25, 2010 9.746 10.44 9.225 10.42 156,714 -0.01(-0.14%)
May 24, 2010 10.71 11.03 10.39 10.43 47,380,208 -0.43(-3.95%)
May 21, 2010 9.893 11.14 9.749 10.86 77,514,272 +0.44(+4.20%)
May 20, 2010 11.32 11.49 10.39 10.42 199,741 -1.86(-15.12%)
May 19, 2010 12.56 12.97 11.73 12.28 61,974,692 -0.51(-4.02%)
May 18, 2010 14.02 14.14 12.60 12.79 109,015 -0.69(-5.15%)
May 17, 2010 13.66 13.98 12.38 13.49 47,157,056 +0.07(+0.55%)
May 14, 2010 13.41 13.97 12.85 13.41 51,077,616 -0.83(-5.81%)
May 13, 2010 14.57 14.96 14.03 14.24 17,306 +0.56(+4.09%)
May 12, 2010 13.65 14.71 13.60 13.68 37,432,964 +0.26(+1.91%)
May 11, 2010 13.55 14.01 13.35 13.43 11,608 +0.23(+1.76%)
May 10, 2010 12.69 13.19 12.61 13.19 40,964,204 +1.90(+16.87%)
May 07, 2010 12.01 12.52 10.90 11.29 71,713,920 -1.13(-9.12%)
May 06, 2010 12.42 14.05 12.42 12.42 19,290 -1.38(-9.99%)
May 05, 2010 13.97 14.51 13.69 13.80 42,400,800 -0.72(-4.97%)
May 04, 2010 15.34 15.35 14.24 14.52 52,612 -1.51(-9.44%)
May 03, 2010 15.32 16.07 15.30 16.04 27,054,190 +1.01(+6.69%)
Apr 30, 2010 16.46 16.56 14.98 15.03 32,076,686 -1.44(-8.75%)
Apr 29, 2010 15.84 16.48 15.56 16.47 30,721,178 +0.97(+6.23%)
Apr 28, 2010 15.70 15.82 15.27 15.51 34,918,820 +0.07(+0.46%)
Apr 27, 2010 16.36 16.83 15.33 15.43 2,110 -1.13(-6.80%)
Apr 26, 2010 16.78 17.11 16.54 16.56 34,372,908 -0.21(-1.24%)
Apr 23, 2010 16.37 16.82 16.09 16.77 33,828,524 +0.50(+3.10%)
Apr 22, 2010 15.28 16.35 15.04 16.26 36,042,612 +0.51(+3.22%)
Apr 21, 2010 15.51 15.84 15.33 15.76 32,061,360 +0.33(+2.17%)
Apr 20, 2010 15.06 15.45 14.88 15.42 16,884 +0.58(+3.88%)
Apr 19, 2010 14.79 15.22 14.20 14.85 39,477,516 -0.21(-1.37%)
Apr 16, 2010 15.52 15.68 14.70 15.05 55,682,352 -0.60(-3.81%)
Apr 15, 2010 15.49 15.74 15.45 15.65 31,948,510 +0.14(+0.93%)
Apr 14, 2010 14.83 15.51 14.76 15.51 30,403,456 +0.95(+6.49%)
Apr 13, 2010 14.38 14.59 14.11 14.56 24,064,778 +0.10(+0.69%)
Apr 12, 2010 14.32 14.56 14.22 14.46 23,908,936 +0.17(+1.20%)
Apr 09, 2010 14.12 14.31 13.86 14.29 25,896,014 +0.21(+1.50%)
Apr 08, 2010 13.97 14.28 13.66 14.08 24,923,742 -0.04(-0.27%)
Apr 07, 2010 14.20 14.35 13.84 14.12 31,361,964 -0.12(-0.87%)
Apr 06, 2010 13.87 14.35 13.78 14.24 22,566,214 +0.42(+3.03%)
Apr 05, 2010 13.38 14.02 13.27 13.82 20,250,022 +0.57(+4.27%)
Apr 01, 2010 13.23 13.25 13.25 13.25 49,000,068 +0.32(+2.51%)
Mar 31, 2010 13.08 13.49 12.91 12.93 22,223,840 -0.31(-2.35%)
Mar 30, 2010 13.20 13.44 12.95 13.24 23,427,496 +0.12(+0.92%)
Mar 29, 2010 13.10 13.24 12.92 13.12 23,948,256 +0.21(+1.60%)
Mar 26, 2010 13.09 13.35 12.77 12.91 31,129,778 -0.01(-0.05%)
Mar 25, 2010 13.52 13.79 12.91 12.92 42,997,308 -0.26(-1.96%)
Mar 24, 2010 13.42 13.57 13.17 13.18 39,631,748 -0.46(-3.38%)
Mar 23, 2010 13.19 13.66 13.01 13.64 36,301,484 +0.50(+3.84%)
Mar 22, 2010 12.36 13.24 12.27 13.14 38,462,928 +0.53(+4.17%)
Mar 19, 2010 13.26 13.27 12.49 12.61 41,250,672 -0.52(-3.97%)
Mar 18, 2010 13.22 13.43 13.06 13.13 29,947,154 -0.13(-1.00%)
Mar 17, 2010 13.11 13.50 13.10 13.26 28,517,282 +0.23(+1.80%)
Mar 16, 2010 12.86 13.03 12.63 13.03 29,904,668 +0.32(+2.52%)
Mar 15, 2010 12.51 12.78 12.46 12.71 29,567,832 -0.12(-0.91%)
Mar 12, 2010 13.05 13.05 12.57 12.83 33,326,424 -0.01(-0.11%)
Mar 11, 2010 12.50 12.89 12.36 12.84 35,509,152 +0.12(+0.95%)
Mar 10, 2010 12.45 12.93 12.42 12.72 36,858,024 +0.31(+2.50%)
Mar 09, 2010 12.16 12.69 12.16 12.41 31,248,356 +0.14(+1.16%)
Mar 08, 2010 12.21 12.38 12.15 12.27 21,528,536 +0.07(+0.54%)
Mar 05, 2010 11.72 12.26 11.62 12.20 29,321,422 +0.70(+6.05%)
Mar 04, 2010 11.43 11.54 11.28 11.50 23,936,302 +0.09(+0.83%)
Mar 03, 2010 11.39 11.60 11.24 11.41 28,151,540 +0.18(+1.62%)
Mar 02, 2010 11.10 11.42 11.05 11.23 31,175,738 +0.27(+2.49%)
Mar 01, 2010 10.48 11.00 10.45 10.95 32,223,844 +0.71(+6.94%)
Feb 26, 2010 10.43 10.45 10.10 10.24 28,722,676 -0.13(-1.26%)
Feb 25, 2010 9.964 10.42 9.865 10.37 34,502,488 -0.01(-0.14%)
Feb 24, 2010 10.23 10.52 10.15 10.39 26,365,148 +0.27(+2.65%)
Feb 23, 2010 10.45 10.49 10.03 10.12 34,071,060 -0.36(-3.46%)
Feb 22, 2010 10.56 10.58 10.37 10.48 21,815,026 +0.09(+0.87%)
Feb 19, 2010 10.22 10.54 10.17 10.39 28,635,216 +0.05(+0.46%)
Feb 18, 2010 10.09 10.35 9.997 10.35 24,824,088 +0.25(+2.46%)
Feb 17, 2010 10.03 10.16 9.867 10.10 28,867,178 +0.22(+2.21%)
Feb 16, 2010 9.713 9.910 9.443 9.879 27,789,656 +0.47(+4.96%)
Feb 12, 2010 8.943 9.412 9.412 9.412 69,204,224 +0.21(+2.32%)
Feb 11, 2010 8.720 9.220 8.517 9.199 32,427,520 +0.43(+4.92%)
Feb 10, 2010 8.640 8.848 8.382 8.768 34,004,092 +0.05(+0.60%)
Feb 09, 2010 8.692 8.874 8.419 8.716 46,461,332 +0.33(+3.99%)
Feb 08, 2010 8.536 8.775 8.351 8.382 35,735,276 -0.24(-2.80%)
Feb 05, 2010 8.600 8.647 8.085 8.623 60,621,344 +0.08(+0.97%)
Feb 04, 2010 9.282 9.284 8.505 8.540 55,026,320 -0.93(-9.81%)
Feb 03, 2010 9.547 9.725 9.246 9.469 34,452,284 -0.18(-1.84%)
Feb 02, 2010 9.412 9.692 9.182 9.647 27,701,884 +0.32(+3.48%)
Feb 01, 2010 9.170 9.403 9.054 9.322 30,239,080 +0.31(+3.44%)
Jan 29, 2010 9.448 9.749 8.974 9.012 52,560,008 -0.31(-3.35%)
Jan 28, 2010 9.879 9.895 9.073 9.324 62,459,776 -0.49(-4.97%)
Jan 27, 2010 9.405 9.865 9.303 9.812 47,601,800 +0.27(+2.78%)
Jan 26, 2010 9.701 9.912 9.493 9.547 34,436,084 -0.25(-2.54%)
Jan 25, 2010 9.929 9.969 9.590 9.796 35,854,288 +0.07(+0.68%)
Jan 22, 2010 10.29 10.44 9.661 9.730 70,602,168 -0.58(-5.63%)
Jan 21, 2010 10.91 11.15 10.23 10.31 75,178,384 -0.57(-5.23%)
Jan 20, 2010 11.12 11.12 10.50 10.88 48,389,244 -0.47(-4.15%)
Jan 19, 2010 10.88 11.36 10.88 11.35 23,722,512 +0.58(+5.37%)
Jan 15, 2010 11.26 10.77 10.77 10.77 92,282,992 -0.48(-4.23%)
Jan 14, 2010 11.01 11.35 10.95 11.25 22,388,086 +0.12(+1.12%)
Jan 13, 2010 10.82 11.19 10.55 11.12 32,195,496 +0.42(+3.88%)
Jan 12, 2010 10.88 11.03 10.57 10.71 33,633,584 -0.39(-3.54%)
Jan 11, 2010 11.36 11.41 10.96 11.10 25,179,430 -0.10(-0.93%)
Jan 08, 2010 10.91 11.21 10.85 11.21 20,605,418 +0.17(+1.57%)
Jan 07, 2010 10.80 11.05 10.52 11.03 32,077,002 +0.23(+2.15%)
Jan 06, 2010 10.82 10.99 10.72 10.80 27,041,898 -0.02(-0.15%)
Jan 05, 2010 10.87 11.02 10.59 10.82 25,366,570 -0.12(-1.06%)
Jan 04, 2010 10.58 10.93 10.57 10.93 21,874,578 +0.81(+7.98%)
Dec 31, 2009 10.58 10.13 10.13 10.13 34,212,500 -0.44(-4.13%)
Dec 30, 2009 10.47 10.68 10.29 10.56 19,624,142 -0.01(-0.13%)
Dec 29, 2009 10.68 10.72 10.55 10.58 10,350,913 -0.02(-0.20%)
Dec 28, 2009 10.75 10.76 10.44 10.60 14,175,689 -0.02(-0.16%)
Dec 24, 2009 10.58 10.64 10.52 10.61 9,767,954 +0.11(+1.08%)
Dec 23, 2009 10.30 10.51 10.11 10.50 24,185,064 +0.40(+3.96%)
Dec 22, 2009 9.879 10.14 9.808 10.10 20,533,338 +0.28(+2.90%)
Dec 21, 2009 9.642 9.872 9.642 9.815 23,348,058 +0.37(+3.96%)
Dec 18, 2009 9.400 9.443 9.078 9.441 35,107,008 +0.23(+2.55%)
Dec 17, 2009 9.353 9.459 9.012 9.206 31,149,112 -0.36(-3.81%)
Dec 16, 2009 9.531 9.668 9.351 9.571 33,748,880 +0.22(+2.33%)
Dec 15, 2009 9.360 9.630 9.282 9.353 25,976,620 -0.06(-0.68%)
Dec 14, 2009 9.239 9.433 9.206 9.417 25,317,918 +0.41(+4.52%)
Dec 11, 2009 8.943 9.057 8.706 9.009 27,142,054 +0.23(+2.65%)
Dec 10, 2009 9.002 9.139 8.664 8.777 30,255,522 -0.11(-1.23%)
Dec 09, 2009 8.915 8.990 8.637 8.886 35,286,008 -0.07(-0.82%)
Dec 08, 2009 9.014 9.154 8.666 8.960 33,509,204 -0.20(-2.22%)
Dec 07, 2009 9.125 9.315 8.993 9.163 26,898,298 +0.04(+0.39%)
Dec 04, 2009 9.054 9.332 8.630 9.128 58,503,252 +0.61(+7.15%)
Dec 03, 2009 8.967 9.128 8.498 8.519 32,430,854 -0.31(-3.51%)
Dec 02, 2009 8.557 9.050 8.550 8.829 31,477,530 +0.31(+3.67%)
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.