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

Energy Bull 2X ETF Direxion (NY: ERX )

67.87 +3.22 (+4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Dec 31, 2020 13.09 13.09 13.09 3,102,682 -0.25(-1.85%)
Dec 30, 2020 12.96 13.57 12.88 13.34 3,102,682 +0.42(+3.25%)
Dec 29, 2020 13.28 13.32 12.80 12.92 4,218,436 -0.16(-1.25%)
Dec 28, 2020 13.39 13.70 13.02 13.08 4,139,855 -0.14(-1.04%)
Dec 24, 2020 13.45 13.45 13.00 13.22 2,223,480 -0.17(-1.29%)
Dec 23, 2020 13.10 13.77 13.06 13.39 4,592,235 +0.55(+4.26%)
Dec 22, 2020 13.20 13.32 12.81 12.85 4,494,032 -0.45(-3.40%)
Dec 21, 2020 12.77 13.52 12.50 13.30 6,247,864 -0.52(-3.74%)
Dec 18, 2020 14.29 14.41 13.60 13.82 5,457,283 -0.47(-3.30%)
Dec 17, 2020 14.72 14.72 14.13 14.29 2,945,881 -0.15(-1.01%)
Dec 16, 2020 14.65 14.77 14.23 14.43 4,029,628 -0.15(-1.06%)
Dec 15, 2020 14.29 14.72 13.93 14.59 5,615,907 +0.56(+4.01%)
Dec 14, 2020 15.58 15.58 13.93 14.03 7,694,239 -1.05(-6.98%)
Dec 11, 2020 15.25 15.25 14.67 15.08 7,009,693 -0.39(-2.52%)
Dec 10, 2020 14.56 15.80 14.50 15.47 9,220,704 +0.88(+6.04%)
Dec 09, 2020 14.81 15.25 14.21 14.59 9,066,861 +0.08(+0.56%)
Dec 08, 2020 13.73 14.77 13.72 14.51 5,750,373 +0.44(+3.10%)
Dec 07, 2020 14.43 14.48 13.81 14.07 6,106,524 -0.72(-4.85%)
Dec 04, 2020 13.84 14.79 13.80 14.79 8,497,663 +1.48(+11.12%)
Dec 03, 2020 13.15 13.64 12.89 13.31 5,733,412 +0.25(+1.95%)
Dec 02, 2020 12.16 13.44 12.08 13.05 8,778,309 +0.79(+6.44%)
Dec 01, 2020 12.81 12.95 12.20 12.26 4,929,148 +0.11(+0.90%)
Nov 30, 2020 13.34 13.37 12.10 12.16 7,142,599 -1.46(-10.73%)
Nov 27, 2020 13.80 14.04 13.42 13.62 4,187,750 -0.34(-2.47%)
Nov 25, 2020 14.46 14.46 13.82 13.96 6,902,182 -0.70(-4.77%)
Nov 24, 2020 14.16 14.73 13.94 14.66 11,501,258 +1.36(+10.24%)
Nov 23, 2020 11.99 13.33 11.99 13.30 8,090,478 +1.67(+14.36%)
Nov 20, 2020 11.70 11.81 11.48 11.63 4,249,217 -0.14(-1.16%)
Nov 19, 2020 11.24 11.82 11.00 11.77 5,185,527 +0.35(+3.10%)
Nov 18, 2020 12.32 12.39 11.39 11.41 6,661,736 -0.70(-5.77%)
Nov 17, 2020 11.55 12.12 11.24 12.11 6,359,303 +0.21(+1.75%)
Nov 16, 2020 11.37 11.90 11.10 11.90 9,000,412 +1.41(+13.41%)
Nov 13, 2020 9.904 10.57 9.895 10.49 7,556,721 +0.76(+7.84%)
Nov 12, 2020 10.07 10.37 9.550 9.732 5,955,405 -0.71(-6.78%)
Nov 11, 2020 10.92 10.92 10.25 10.44 4,985,227 -0.20(-1.88%)
Nov 10, 2020 10.39 10.64 9.968 10.64 9,259,404 +0.64(+6.45%)
Nov 09, 2020 9.541 10.39 9.541 9.995 16,001,032 +2.22(+28.62%)
Nov 06, 2020 8.134 8.373 7.716 7.771 4,491,998 -0.35(-4.36%)
Nov 05, 2020 8.170 8.461 8.098 8.125 3,716,690 +0.00(+0.00%)
Nov 04, 2020 8.152 8.533 7.707 8.125 4,361,715 +0.01(+0.11%)
Nov 03, 2020 8.533 8.533 7.971 8.116 4,247,166 -0.11(-1.32%)
Nov 02, 2020 7.871 8.415 7.607 8.225 5,170,617 +0.54(+7.09%)
Oct 30, 2020 7.517 7.698 7.322 7.680 6,615,890 +0.08(+1.08%)
Oct 29, 2020 6.990 7.648 6.790 7.598 4,269,777 +0.43(+5.95%)
Oct 28, 2020 7.426 7.535 7.081 7.172 5,236,940 -0.64(-8.25%)
Oct 27, 2020 8.061 8.061 7.789 7.816 2,508,109 -0.23(-2.82%)
Oct 26, 2020 8.352 8.370 7.862 8.043 3,868,239 -0.59(-6.83%)
Oct 23, 2020 8.833 8.931 8.434 8.633 3,145,687 -0.10(-1.14%)
Oct 22, 2020 8.116 8.760 7.998 8.733 4,141,578 +0.65(+8.09%)
Oct 21, 2020 8.288 8.388 8.061 8.080 4,064,467 -0.32(-3.78%)
Oct 20, 2020 8.288 8.524 8.179 8.397 2,930,590 +0.19(+2.32%)
Oct 19, 2020 8.624 8.706 8.188 8.207 3,350,727 -0.34(-4.03%)
Oct 16, 2020 8.942 8.951 8.533 8.552 2,714,762 -0.43(-4.75%)
Oct 15, 2020 8.443 8.978 8.306 8.978 3,477,617 +0.22(+2.49%)
Oct 14, 2020 8.769 9.164 8.724 8.760 3,703,321 +0.07(+0.84%)
Oct 13, 2020 8.987 9.069 8.633 8.688 2,747,424 -0.27(-3.04%)
Oct 12, 2020 8.860 9.024 8.670 8.960 2,401,980 +0.05(+0.51%)
Oct 09, 2020 9.396 9.423 8.887 8.915 4,714,510 -0.30(-3.25%)
Oct 08, 2020 8.760 9.223 8.633 9.214 5,435,148 +0.64(+7.41%)
Oct 07, 2020 8.452 8.615 8.234 8.579 3,720,361 +0.26(+3.17%)
Oct 06, 2020 8.842 8.942 8.288 8.316 4,444,011 -0.28(-3.27%)
Oct 05, 2020 8.279 8.597 8.207 8.597 3,897,175 +0.48(+5.93%)
Oct 02, 2020 7.517 8.243 7.489 8.116 4,424,252 +0.15(+1.94%)
Oct 01, 2020 8.288 8.361 7.853 7.962 5,335,450 -0.54(-6.30%)
Sep 30, 2020 8.642 8.833 8.397 8.497 3,507,884 -0.05(-0.53%)
Sep 29, 2020 8.942 9.015 8.352 8.543 3,355,822 -0.47(-5.24%)
Sep 28, 2020 8.915 9.214 8.906 9.015 3,817,817 +0.39(+4.53%)
Sep 25, 2020 8.452 8.742 8.343 8.624 3,403,339 +0.00(+0.00%)
Sep 24, 2020 8.615 8.942 8.252 8.624 5,984,386 -0.02(-0.21%)
Sep 23, 2020 9.587 9.641 8.624 8.642 3,962,368 -0.85(-8.99%)
Sep 22, 2020 9.732 10.02 9.459 9.496 2,657,452 -0.21(-2.14%)
Sep 21, 2020 9.892 9.928 9.361 9.703 4,191,644 -0.67(-6.50%)
Sep 18, 2020 10.62 10.64 10.18 10.38 3,706,220 -0.27(-2.53%)
Sep 17, 2020 10.27 10.65 10.06 10.65 4,072,329 +0.04(+0.42%)
Sep 16, 2020 10.000 10.87 9.820 10.60 8,179,432 +0.79(+8.07%)
Sep 15, 2020 10.12 10.27 9.757 9.811 2,901,955 -0.13(-1.36%)
Sep 14, 2020 9.856 10.13 9.721 9.946 2,968,143 +0.15(+1.56%)
Sep 11, 2020 9.820 9.937 9.649 9.793 5,023,397 +0.05(+0.55%)
Sep 10, 2020 10.61 10.64 9.739 9.739 5,897,856 -0.78(-7.44%)
Sep 09, 2020 10.68 10.76 10.48 10.52 5,701,400 +0.11(+1.04%)
Sep 08, 2020 10.79 10.91 10.16 10.41 7,701,795 -0.84(-7.43%)
Sep 04, 2020 11.53 11.70 10.96 11.25 4,984,477 -0.06(-0.56%)
Sep 03, 2020 11.38 11.92 11.17 11.31 6,279,044 -0.17(-1.49%)
Sep 02, 2020 11.59 11.73 11.33 11.48 5,410,584 -0.11(-0.93%)
Sep 01, 2020 11.68 11.71 11.30 11.59 3,953,406 -0.18(-1.53%)
Aug 31, 2020 12.37 12.37 11.76 11.77 3,414,327 -0.55(-4.45%)
Aug 28, 2020 11.98 12.36 11.84 12.32 3,085,385 +0.46(+3.87%)
Aug 27, 2020 11.83 12.03 11.57 11.86 4,105,396 +0.04(+0.38%)
Aug 26, 2020 12.36 12.36 11.81 11.82 3,240,920 -0.56(-4.51%)
Aug 25, 2020 12.90 12.90 12.23 12.37 4,053,934 -0.33(-2.62%)
Aug 24, 2020 12.24 12.87 12.05 12.71 4,121,477 +0.67(+5.60%)
Aug 21, 2020 12.09 12.16 11.82 12.03 2,731,320 -0.18(-1.47%)
Aug 20, 2020 12.41 12.54 12.20 12.21 3,551,795 -0.53(-4.16%)
Aug 19, 2020 13.04 13.17 12.69 12.74 3,107,337 -0.30(-2.28%)
Aug 18, 2020 13.28 13.56 12.99 13.04 2,625,419 -0.37(-2.75%)
Aug 17, 2020 13.57 13.58 13.26 13.41 2,544,759 -0.17(-1.26%)
Aug 14, 2020 13.13 13.61 13.01 13.58 4,040,713 +0.26(+1.96%)
Aug 13, 2020 13.67 13.86 13.26 13.32 3,912,058 -0.54(-3.89%)
Aug 12, 2020 14.02 14.16 13.56 13.86 5,590,951 +0.30(+2.19%)
Aug 11, 2020 14.17 14.53 13.44 13.56 7,653,558 -0.11(-0.79%)
Aug 10, 2020 13.04 13.68 13.00 13.67 4,909,972 +0.78(+6.07%)
Aug 07, 2020 12.63 12.92 12.31 12.89 4,022,587 +0.05(+0.42%)
Aug 06, 2020 12.97 13.14 12.74 12.83 4,086,334 -0.22(-1.65%)
Aug 05, 2020 13.29 13.37 12.81 13.05 5,414,311 +0.27(+2.11%)
Aug 04, 2020 12.09 12.82 12.08 12.78 5,169,216 +0.58(+4.72%)
Aug 03, 2020 12.11 12.32 11.91 12.20 3,955,180 +0.09(+0.74%)
Jul 31, 2020 11.88 12.12 11.60 12.11 5,556,050 -0.14(-1.17%)
Jul 30, 2020 12.74 12.74 12.01 12.26 6,446,792 -1.01(-7.59%)
Jul 29, 2020 12.82 13.29 12.63 13.26 4,390,394 +0.56(+4.39%)
Jul 28, 2020 13.05 13.28 12.67 12.71 4,269,649 -0.47(-3.55%)
Jul 27, 2020 13.20 13.31 12.81 13.17 4,721,406 +0.04(+0.27%)
Jul 24, 2020 13.35 13.70 13.06 13.14 4,761,185 -0.17(-1.28%)
Jul 23, 2020 13.24 13.45 12.98 13.31 4,967,754 -0.08(-0.60%)
Jul 22, 2020 13.40 13.40 12.98 13.39 3,816,865 -0.32(-2.36%)
Jul 21, 2020 12.65 13.89 12.62 13.71 9,863,179 +1.48(+12.13%)
Jul 20, 2020 12.57 12.84 12.21 12.23 4,428,961 -0.40(-3.20%)
Jul 17, 2020 13.08 13.38 12.54 12.63 4,101,651 -0.38(-2.90%)
Jul 16, 2020 12.93 13.35 12.63 13.01 4,626,884 -0.13(-0.96%)
Jul 15, 2020 13.24 13.30 12.75 13.14 5,471,012 +0.53(+4.21%)
Jul 14, 2020 11.59 12.64 11.55 12.61 8,975,679 +0.83(+7.02%)
Jul 13, 2020 12.14 12.21 11.59 11.78 5,787,611 -0.12(-0.98%)
Jul 10, 2020 11.11 11.92 11.09 11.90 3,916,835 +0.69(+6.18%)
Jul 09, 2020 12.31 12.37 11.16 11.20 6,647,159 -1.21(-9.78%)
Jul 08, 2020 12.46 12.81 12.21 12.42 4,349,020 -0.03(-0.22%)
Jul 07, 2020 12.95 12.98 12.39 12.45 3,523,167 -0.85(-6.36%)
Jul 06, 2020 13.73 13.86 12.95 13.29 3,961,920 +0.12(+0.89%)
Jul 02, 2020 13.48 13.80 13.14 13.17 3,889,146 +0.25(+1.95%)
Jul 01, 2020 13.70 14.06 12.89 12.92 5,416,338 -0.65(-4.77%)
Jun 30, 2020 12.73 13.73 12.50 13.57 5,814,081 +0.59(+4.57%)
Jun 29, 2020 12.72 13.20 12.59 12.98 4,730,887 +0.35(+2.78%)
Jun 26, 2020 13.41 13.41 12.52 12.63 6,122,620 -0.97(-7.14%)
Jun 25, 2020 12.89 13.68 12.72 13.60 3,833,847 +0.46(+3.49%)
Jun 24, 2020 14.30 14.32 12.90 13.14 6,351,276 -1.56(-10.59%)
Jun 23, 2020 15.15 15.22 14.62 14.69 4,162,572 -0.02(-0.11%)
Jun 22, 2020 14.38 14.78 14.07 14.71 4,259,584 +0.18(+1.23%)
Jun 19, 2020 15.97 15.97 14.53 14.53 5,130,842 -0.51(-3.37%)
Jun 18, 2020 14.36 15.33 14.19 15.04 3,928,643 +0.37(+2.55%)
Jun 17, 2020 15.61 15.61 14.67 14.67 4,778,569 -1.08(-6.84%)
Jun 16, 2020 16.30 16.33 14.86 15.74 6,679,897 +0.87(+5.87%)
Jun 15, 2020 13.50 15.18 13.21 14.87 5,994,865 +0.09(+0.60%)
Jun 12, 2020 15.32 15.52 14.01 14.78 6,910,859 +0.75(+5.33%)
Jun 11, 2020 14.83 15.86 13.97 14.03 9,794,537 -3.33(-19.18%)
Jun 10, 2020 18.91 18.92 17.36 17.36 8,955,941 -1.94(-10.06%)
Jun 09, 2020 19.50 19.62 18.73 19.31 9,032,303 -1.57(-7.51%)
Jun 08, 2020 20.55 20.87 19.62 20.87 15,704,681 +1.79(+9.38%)
Jun 05, 2020 18.26 19.42 18.25 19.08 15,125,036 +2.47(+14.84%)
Jun 04, 2020 16.44 16.75 15.97 16.62 7,359,585 -0.02(-0.11%)
Jun 03, 2020 16.25 16.76 16.13 16.63 8,220,209 +0.94(+6.02%)
Jun 02, 2020 15.19 15.71 15.16 15.69 7,708,297 +0.83(+5.57%)
Jun 01, 2020 14.30 15.00 13.92 14.86 6,665,343 +0.50(+3.47%)
May 29, 2020 14.25 14.57 13.74 14.36 8,121,644 -0.12(-0.80%)
May 28, 2020 15.37 15.42 14.35 14.48 7,522,947 -0.87(-5.68%)
May 27, 2020 15.41 15.57 14.49 15.35 8,350,130 +0.38(+2.56%)
May 26, 2020 15.09 15.26 14.88 14.97 9,090,214 +0.79(+5.59%)
May 22, 2020 14.16 14.19 13.58 14.18 6,121,300 -0.38(-2.63%)
May 21, 2020 14.94 15.04 14.11 14.56 12,939,351 -0.24(-1.62%)
May 20, 2020 14.29 14.87 14.14 14.80 10,551,382 +1.05(+7.64%)
May 19, 2020 14.67 14.67 13.71 13.75 10,419,810 -0.80(-5.51%)
May 18, 2020 13.97 14.72 13.86 14.55 11,802,960 +2.02(+16.13%)
May 15, 2020 12.56 13.12 12.28 12.53 10,091,892 -0.04(-0.28%)
May 14, 2020 11.93 12.82 11.33 12.56 5,345,596 +0.20(+1.58%)
May 13, 2020 13.36 13.37 12.14 12.37 7,123,023 -1.17(-8.62%)
May 12, 2020 14.37 14.37 13.53 13.54 5,489,732 -0.53(-3.74%)
May 11, 2020 14.29 14.44 13.90 14.06 4,639,124 -0.49(-3.37%)
May 08, 2020 13.95 14.57 13.80 14.55 9,901,774 +1.23(+9.22%)
May 07, 2020 13.45 13.84 13.16 13.32 8,330,124 +0.61(+4.83%)
May 06, 2020 13.54 13.74 12.66 12.71 6,542,562 -0.70(-5.25%)
May 05, 2020 14.53 14.69 13.30 13.41 12,244,946 +0.04(+0.27%)
May 04, 2020 11.99 13.38 11.93 13.38 5,146,936 +0.91(+7.29%)
May 01, 2020 13.46 13.72 12.19 12.47 7,695,477 -1.63(-11.56%)
Apr 30, 2020 14.90 15.01 13.69 14.10 18,014,412 -0.71(-4.81%)
Apr 29, 2020 13.75 14.86 13.69 14.81 12,727,830 +1.95(+15.17%)
Apr 28, 2020 12.62 13.02 12.27 12.86 11,304,366 +0.58(+4.71%)
Apr 27, 2020 11.56 12.46 11.07 12.28 8,229,408 +0.51(+4.31%)
Apr 24, 2020 12.18 12.41 11.42 11.77 6,917,373 +0.06(+0.53%)
Apr 23, 2020 11.71 12.27 11.47 11.71 11,216,077 +0.69(+6.31%)
Apr 22, 2020 11.29 11.36 10.74 11.02 8,405,991 +0.72(+7.01%)
Apr 21, 2020 10.11 10.67 9.706 10.29 9,893,533 -0.38(-3.59%)
Apr 20, 2020 10.04 11.48 9.929 10.68 8,987,445 -0.70(-6.18%)
Apr 17, 2020 9.751 11.41 9.751 11.38 8,316,479 +1.97(+20.91%)
Apr 16, 2020 10.32 10.32 9.359 9.413 4,103,006 -0.85(-8.33%)
Apr 15, 2020 10.42 10.48 9.600 10.27 5,279,254 -1.05(-9.28%)
Apr 14, 2020 11.57 11.84 11.19 11.32 6,366,450 -0.12(-1.01%)
Apr 13, 2020 12.47 12.47 11.08 11.43 9,137,750 -0.10(-0.85%)
Apr 09, 2020 12.73 13.30 10.63 11.53 19,849,140 -0.25(-2.12%)
Apr 08, 2020 10.88 11.82 10.61 11.78 8,402,517 +1.46(+14.15%)
Apr 07, 2020 10.90 11.50 10.32 10.32 12,427,195 +0.45(+4.60%)
Apr 06, 2020 9.386 10.05 9.136 9.867 7,978,418 +0.90(+10.03%)
Apr 03, 2020 9.804 9.893 8.451 8.967 10,045,850 -0.19(-2.04%)
Apr 02, 2020 8.540 10.09 8.104 9.154 14,557,404 +1.39(+17.89%)
Apr 01, 2020 8.014 8.264 7.516 7.765 5,299,464 -0.90(-10.38%)
Mar 31, 2020 9.039 9.226 8.237 8.665 6,295,499 +0.33(+3.95%)
Mar 30, 2020 7.810 8.540 7.088 8.335 5,478,264 +0.20(+2.41%)
Mar 27, 2020 8.967 8.967 8.014 8.139 6,104,231 -2.08(-20.38%)
Mar 26, 2020 8.985 10.77 8.602 10.22 9,898,008 +1.72(+20.21%)
Mar 25, 2020 8.175 9.778 7.044 8.504 7,786,749 +1.01(+13.42%)
Mar 24, 2020 6.572 7.649 6.340 7.498 5,417,002 +2.16(+40.33%)
Mar 23, 2020 6.412 6.412 4.987 5.343 2,338,796 -1.20(-18.37%)
Mar 20, 2020 6.680 7.123 5.708 6.545 2,273,606 +0.40(+6.52%)
Mar 19, 2020 5.967 6.294 5.254 6.144 2,594,939 +0.71(+13.11%)
Mar 18, 2020 7.569 7.836 4.452 5.432 3,094,283 -3.74(-40.78%)
Mar 17, 2020 10.51 10.51 8.638 9.172 2,017,306 -1.51(-14.17%)
Mar 16, 2020 10.24 13.71 10.15 10.69 1,460,208 -4.45(-29.41%)
Mar 13, 2020 15.58 16.03 11.13 15.14 2,194,415 +2.49(+19.72%)
Mar 12, 2020 15.05 15.58 12.02 12.65 2,535,474 -6.23(-33.02%)
Mar 11, 2020 20.48 21.55 18.08 18.88 1,689,723 -3.83(-16.86%)
Mar 10, 2020 25.29 25.29 18.88 22.71 2,373,155 +2.49(+12.33%)
Mar 09, 2020 29.92 35.62 20.21 20.21 2,936,580 -30.45(-60.11%)
Mar 06, 2020 55.30 56.37 48.26 50.67 1,325,327 -10.69(-17.42%)
Mar 05, 2020 63.40 63.85 57.97 61.36 841,702 -7.39(-10.75%)
Mar 04, 2020 68.66 68.75 64.20 68.75 548,442 +4.45(+6.93%)
Mar 03, 2020 72.04 74.80 61.98 64.29 1,255,111 -6.50(-9.18%)
Mar 02, 2020 68.66 71.24 61.62 70.79 821,028 +5.70(+8.76%)
Feb 28, 2020 58.77 65.27 55.66 65.10 1,343,193 +1.69(+2.67%)
Feb 27, 2020 69.28 73.73 63.31 63.40 1,095,981 -12.02(-15.94%)
Feb 26, 2020 84.24 85.04 75.43 75.43 593,583 -7.39(-8.92%)
Feb 25, 2020 96.62 96.62 81.30 82.82 855,405 -12.65(-13.25%)
Feb 24, 2020 99.74 100.54 94.93 95.46 670,833 -15.76(-14.17%)
Feb 21, 2020 112.47 112.83 108.55 111.22 280,933 -4.36(-3.78%)
Feb 20, 2020 117.10 119.42 114.70 115.59 339,558 -0.36(-0.31%)
Feb 19, 2020 113.72 117.19 111.85 115.94 257,524 +4.27(+3.83%)
Feb 18, 2020 111.49 112.38 108.37 111.67 270,809 -2.49(-2.18%)
Feb 14, 2020 117.46 117.55 112.11 114.16 203,526 -2.05(-1.76%)
Feb 13, 2020 116.21 118.26 114.16 116.21 208,448 -1.16(-0.99%)
Feb 12, 2020 117.55 119.24 114.52 117.37 337,271 +4.63(+4.11%)
Feb 11, 2020 113.36 114.07 111.40 112.74 231,386 +3.65(+3.35%)
Feb 10, 2020 110.06 110.06 107.13 109.09 172,813 -1.69(-1.53%)
Feb 07, 2020 111.31 112.20 109.09 110.78 171,510 -2.58(-2.28%)
Feb 06, 2020 117.99 118.35 112.65 113.36 253,458 -3.38(-2.90%)
Feb 05, 2020 110.42 117.99 110.24 116.74 433,108 +11.75(+11.20%)
Feb 04, 2020 108.64 110.78 104.45 104.99 319,040 +1.16(+1.12%)
Feb 03, 2020 108.28 108.28 102.85 103.83 280,320 -4.45(-4.11%)
Jan 31, 2020 114.87 114.87 106.49 108.28 740,900 -10.95(-9.19%)
Jan 30, 2020 113.98 119.68 112.11 119.24 404,354 +2.67(+2.29%)
Jan 29, 2020 122.62 123.69 116.21 116.57 269,808 -3.74(-3.11%)
Jan 28, 2020 121.64 122.62 119.06 120.31 211,194 +1.78(+1.50%)
Jan 27, 2020 122.62 123.33 118.39 118.53 378,615 -10.95(-8.46%)
Jan 24, 2020 132.95 132.95 126.70 129.48 330,276 -4.72(-3.52%)
Jan 23, 2020 132.59 135.53 128.68 134.20 194,665 -1.51(-1.12%)
Jan 22, 2020 139.19 139.19 134.82 135.71 147,793 -3.92(-2.81%)
Jan 21, 2020 145.69 145.69 139.36 139.63 171,650 -8.28(-5.60%)
Jan 17, 2020 151.92 152.32 147.29 147.91 151,028 -3.03(-2.01%)
Jan 16, 2020 152.63 154.32 150.76 150.94 179,705 +0.36(+0.24%)
Jan 15, 2020 152.36 152.99 148.94 150.58 148,837 -3.21(-2.08%)
Jan 14, 2020 152.81 154.15 149.60 153.79 138,421 +0.36(+0.23%)
Jan 13, 2020 153.25 154.95 150.41 153.43 118,045 +0.09(+0.06%)
Jan 10, 2020 155.39 156.28 152.92 153.34 116,070 -2.76(-1.77%)
Jan 09, 2020 152.63 156.64 147.20 156.10 208,590 +3.12(+2.04%)
Jan 08, 2020 160.82 160.82 152.28 152.99 348,211 -8.28(-5.14%)
Jan 07, 2020 160.65 161.27 155.22 161.27 161,288 -0.62(-0.38%)
Jan 06, 2020 159.84 164.47 158.42 161.89 206,491 +3.47(+2.19%)
Jan 03, 2020 165.10 165.81 156.10 158.42 238,271 -1.42(-0.89%)
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.