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

Ultra Oil & Gas 2X ETF (NY: DIG )

43.19 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 (%)
Apr 30, 2021 14.93 15.20 14.39 14.42 560,305 -0.79(-5.21%)
Apr 29, 2021 15.33 15.60 14.92 15.21 408,457 +0.31(+2.08%)
Apr 28, 2021 14.18 15.03 14.18 14.90 658,388 +0.92(+6.59%)
Apr 27, 2021 13.71 14.06 13.66 13.98 307,418 +0.34(+2.48%)
Apr 26, 2021 13.39 13.83 13.39 13.64 163,854 +0.16(+1.20%)
Apr 23, 2021 13.20 13.55 13.10 13.48 230,616 +0.27(+2.01%)
Apr 22, 2021 13.61 13.61 13.15 13.21 322,404 -0.33(-2.46%)
Apr 21, 2021 12.89 13.60 12.73 13.54 349,820 +0.37(+2.78%)
Apr 20, 2021 13.82 13.82 12.93 13.18 416,899 -0.71(-5.14%)
Apr 19, 2021 13.97 14.20 13.67 13.89 229,375 -0.03(-0.23%)
Apr 16, 2021 14.38 14.40 13.84 13.92 288,062 -0.25(-1.76%)
Apr 15, 2021 14.43 14.43 14.05 14.17 235,378 -0.21(-1.44%)
Apr 14, 2021 13.81 14.73 13.81 14.38 574,908 +0.78(+5.76%)
Apr 13, 2021 13.55 13.76 13.36 13.60 188,222 +0.02(+0.12%)
Apr 12, 2021 14.05 14.19 13.52 13.58 473,337 -0.25(-1.78%)
Apr 09, 2021 13.98 14.19 13.68 13.83 195,649 -0.16(-1.18%)
Apr 08, 2021 14.22 14.22 13.69 13.99 361,526 -0.40(-2.79%)
Apr 07, 2021 14.29 14.48 14.21 14.40 249,939 +0.15(+1.07%)
Apr 06, 2021 14.42 14.84 14.23 14.24 277,979 -0.06(-0.40%)
Apr 05, 2021 14.97 14.97 14.17 14.30 625,469 -0.72(-4.78%)
Apr 01, 2021 14.41 15.02 14.30 15.02 643,560 +0.70(+4.90%)
Mar 31, 2021 14.53 14.53 14.22 14.32 413,785 -0.21(-1.42%)
Mar 30, 2021 14.57 14.78 14.32 14.52 289,643 -0.25(-1.71%)
Mar 29, 2021 14.89 15.00 14.41 14.78 367,195 -0.36(-2.36%)
Mar 26, 2021 14.90 15.16 14.63 15.13 577,789 +0.74(+5.13%)
Mar 25, 2021 13.88 14.48 13.40 14.40 685,812 +0.08(+0.55%)
Mar 24, 2021 14.03 14.67 14.03 14.32 775,611 +0.67(+4.88%)
Mar 23, 2021 13.53 14.25 13.34 13.65 1,543,438 -0.42(-3.01%)
Mar 22, 2021 14.26 14.36 13.92 14.07 769,162 -0.25(-1.77%)
Mar 19, 2021 14.31 14.77 13.94 14.33 1,991,954 +0.01(+0.07%)
Mar 18, 2021 15.45 15.50 14.19 14.32 1,012,273 -1.44(-9.13%)
Mar 17, 2021 15.37 15.85 15.18 15.76 594,273 +0.22(+1.41%)
Mar 16, 2021 15.91 15.95 15.36 15.54 915,905 -0.90(-5.46%)
Mar 15, 2021 16.80 16.82 16.05 16.43 893,385 -0.37(-2.22%)
Mar 12, 2021 16.80 17.07 16.56 16.81 498,198 +0.07(+0.41%)
Mar 11, 2021 16.87 17.28 16.67 16.74 597,485 +0.05(+0.30%)
Mar 10, 2021 15.87 16.80 15.81 16.69 917,649 +0.83(+5.23%)
Mar 09, 2021 16.40 16.72 15.74 15.86 1,108,139 -0.63(-3.83%)
Mar 08, 2021 16.89 16.91 16.00 16.49 1,446,846 +0.07(+0.43%)
Mar 05, 2021 16.11 16.48 15.37 16.42 1,355,368 +1.15(+7.56%)
Mar 04, 2021 14.86 15.82 14.63 15.27 928,712 +0.69(+4.75%)
Mar 03, 2021 14.52 15.19 14.41 14.57 665,472 +0.39(+2.74%)
Mar 02, 2021 14.43 14.60 14.15 14.18 391,647 -0.16(-1.13%)
Mar 01, 2021 14.39 14.68 14.13 14.35 1,970,273 +0.75(+5.52%)
Feb 26, 2021 13.77 13.92 12.84 13.60 1,161,624 -0.70(-4.90%)
Feb 25, 2021 15.10 15.10 14.09 14.30 1,096,313 -0.59(-3.98%)
Feb 24, 2021 14.07 15.02 13.88 14.89 861,229 +1.00(+7.17%)
Feb 23, 2021 13.72 13.97 12.73 13.89 1,128,889 +0.43(+3.21%)
Feb 22, 2021 12.79 13.80 12.79 13.46 1,101,404 +0.82(+6.49%)
Feb 19, 2021 12.28 12.70 12.27 12.64 395,036 +0.41(+3.31%)
Feb 18, 2021 12.74 12.74 12.16 12.24 371,677 -0.61(-4.73%)
Feb 17, 2021 12.73 12.96 12.38 12.84 656,137 +0.34(+2.71%)
Feb 16, 2021 12.40 12.73 12.33 12.51 895,884 +0.61(+5.14%)
Feb 12, 2021 11.35 11.90 11.35 11.89 499,037 +0.33(+2.84%)
Feb 11, 2021 11.79 11.86 11.07 11.57 501,511 -0.33(-2.81%)
Feb 10, 2021 11.58 11.92 11.40 11.90 697,016 +0.43(+3.74%)
Feb 09, 2021 11.51 11.60 11.20 11.47 606,032 -0.27(-2.29%)
Feb 08, 2021 11.15 11.82 11.15 11.74 1,033,501 +0.89(+8.22%)
Feb 05, 2021 10.96 11.05 10.80 10.85 436,971 +0.19(+1.80%)
Feb 04, 2021 10.60 10.66 10.22 10.66 490,750 +0.21(+1.96%)
Feb 03, 2021 9.776 10.49 9.655 10.45 986,239 +0.80(+8.32%)
Feb 02, 2021 9.895 10.08 9.646 9.648 1,035,439 +0.20(+2.12%)
Feb 01, 2021 9.572 9.582 9.143 9.448 578,061 +0.14(+1.50%)
Jan 29, 2021 9.660 9.904 9.230 9.308 804,330 -0.63(-6.31%)
Jan 28, 2021 9.845 10.13 9.690 9.935 766,521 +0.25(+2.53%)
Jan 27, 2021 9.639 10.21 9.388 9.690 2,350,213 -0.27(-2.69%)
Jan 26, 2021 10.55 10.85 9.958 9.958 613,329 -0.46(-4.40%)
Jan 25, 2021 10.43 10.49 10.04 10.42 599,146 -0.22(-2.05%)
Jan 22, 2021 10.29 10.66 10.13 10.63 1,982,728 -0.09(-0.86%)
Jan 21, 2021 11.35 11.44 10.54 10.73 977,886 -0.75(-6.53%)
Jan 20, 2021 11.62 11.66 11.31 11.47 557,210 +0.06(+0.52%)
Jan 19, 2021 11.29 11.57 11.22 11.41 531,721 +0.42(+3.83%)
Jan 15, 2021 11.50 11.50 10.79 10.99 1,046,719 -0.93(-7.81%)
Jan 14, 2021 11.57 12.17 11.48 11.93 1,174,590 +0.66(+5.90%)
Jan 13, 2021 11.50 11.50 11.10 11.26 402,467 -0.18(-1.56%)
Jan 12, 2021 10.95 11.53 10.84 11.44 798,400 +0.74(+6.91%)
Jan 11, 2021 9.968 10.78 9.896 10.70 637,970 +0.33(+3.17%)
Jan 08, 2021 10.64 10.64 10.21 10.37 541,811 -0.04(-0.40%)
Jan 07, 2021 10.25 10.61 10.14 10.41 596,856 +0.33(+3.24%)
Jan 06, 2021 9.861 10.27 9.668 10.09 1,734,854 +0.57(+6.03%)
Jan 05, 2021 8.904 9.969 8.904 9.513 1,683,541 +0.77(+8.78%)
Jan 04, 2021 8.899 9.061 8.558 8.745 554,342 +0.05(+0.58%)
Dec 31, 2020 8.695 8.695 8.695 347,707 -0.17(-1.92%)
Dec 30, 2020 8.580 9.002 8.580 8.866 347,707 +0.30(+3.54%)
Dec 29, 2020 8.793 8.810 8.501 8.563 603,465 -0.11(-1.26%)
Dec 28, 2020 8.898 9.072 8.641 8.673 416,658 -0.13(-1.44%)
Dec 24, 2020 8.985 8.985 8.638 8.799 157,678 -0.10(-1.18%)
Dec 23, 2020 8.694 9.140 8.673 8.904 695,255 +0.38(+4.42%)
Dec 22, 2020 8.751 8.840 8.516 8.527 530,503 -0.29(-3.30%)
Dec 21, 2020 8.476 8.948 8.321 8.818 983,942 -0.33(-3.62%)
Dec 18, 2020 9.433 9.519 9.022 9.150 875,607 -0.31(-3.23%)
Dec 17, 2020 9.751 9.751 9.370 9.455 479,961 -0.10(-1.09%)
Dec 16, 2020 9.688 9.751 9.430 9.559 541,617 -0.09(-0.90%)
Dec 15, 2020 9.461 9.715 9.223 9.645 766,308 +0.38(+4.15%)
Dec 14, 2020 10.31 10.31 9.222 9.261 1,336,425 -0.69(-6.98%)
Dec 11, 2020 10.03 10.03 9.702 9.955 398,925 -0.22(-2.19%)
Dec 10, 2020 9.641 10.38 9.584 10.18 1,119,120 +0.58(+5.99%)
Dec 09, 2020 9.734 10.06 9.370 9.603 1,181,942 +0.04(+0.45%)
Dec 08, 2020 9.049 9.721 9.023 9.560 681,131 +0.28(+3.00%)
Dec 07, 2020 9.495 9.545 9.122 9.282 900,277 -0.47(-4.82%)
Dec 04, 2020 9.113 9.752 9.113 9.752 1,610,069 +0.95(+10.82%)
Dec 03, 2020 8.693 9.004 8.587 8.799 385,022 +0.17(+1.93%)
Dec 02, 2020 8.088 8.874 8.015 8.632 702,793 +0.48(+5.94%)
Dec 01, 2020 8.515 8.563 8.120 8.149 689,819 +0.07(+0.85%)
Nov 30, 2020 8.883 8.883 8.046 8.080 1,005,790 -0.96(-10.65%)
Nov 27, 2020 9.174 9.277 8.909 9.043 562,890 -0.21(-2.30%)
Nov 25, 2020 9.531 9.531 9.147 9.256 751,365 -0.43(-4.41%)
Nov 24, 2020 9.334 9.721 9.238 9.683 1,369,302 +0.89(+10.07%)
Nov 23, 2020 7.962 8.815 7.962 8.797 1,741,494 +1.06(+13.75%)
Nov 20, 2020 7.809 7.826 7.650 7.733 221,437 -0.08(-1.04%)
Nov 19, 2020 7.488 7.848 7.319 7.815 438,936 +0.25(+3.27%)
Nov 18, 2020 8.172 8.181 7.568 7.568 686,912 -0.43(-5.42%)
Nov 17, 2020 7.618 8.005 7.454 8.001 707,306 +0.16(+2.04%)
Nov 16, 2020 7.460 7.859 7.363 7.841 1,319,005 +0.87(+12.51%)
Nov 13, 2020 6.588 7.016 6.588 6.969 699,809 +0.48(+7.40%)
Nov 12, 2020 6.685 6.899 6.386 6.489 676,769 -0.46(-6.69%)
Nov 11, 2020 7.238 7.258 6.849 6.954 748,060 -0.11(-1.57%)
Nov 10, 2020 6.870 7.065 6.626 7.065 1,028,863 +0.41(+6.13%)
Nov 09, 2020 6.364 6.915 6.350 6.657 2,288,343 +1.42(+27.03%)
Nov 06, 2020 5.475 5.613 5.202 5.240 720,093 -0.23(-4.20%)
Nov 05, 2020 5.484 5.663 5.469 5.470 722,147 +0.04(+0.65%)
Nov 04, 2020 5.460 5.693 5.182 5.434 772,486 +0.00(+0.02%)
Nov 03, 2020 5.682 5.682 5.357 5.433 1,308,094 -0.08(-1.37%)
Nov 02, 2020 5.288 5.638 5.129 5.509 773,044 +0.35(+6.72%)
Oct 30, 2020 5.062 5.166 4.924 5.162 987,171 +0.04(+0.86%)
Oct 29, 2020 4.759 5.153 4.597 5.118 943,154 +0.27(+5.64%)
Oct 28, 2020 5.058 5.063 4.798 4.845 772,782 -0.41(-7.85%)
Oct 27, 2020 5.406 5.406 5.241 5.258 450,920 -0.13(-2.44%)
Oct 26, 2020 5.600 5.600 5.281 5.389 913,259 -0.41(-7.12%)
Oct 23, 2020 5.898 5.974 5.693 5.802 438,648 -0.05(-0.83%)
Oct 22, 2020 5.447 5.867 5.378 5.851 802,515 +0.43(+7.90%)
Oct 21, 2020 5.599 5.622 5.423 5.423 614,843 -0.23(-4.06%)
Oct 20, 2020 5.544 5.723 5.509 5.652 682,973 +0.15(+2.75%)
Oct 19, 2020 5.795 5.831 5.501 5.501 355,905 -0.24(-4.26%)
Oct 16, 2020 5.970 5.970 5.728 5.746 465,694 -0.26(-4.28%)
Oct 15, 2020 5.640 6.002 5.561 6.002 420,418 +0.15(+2.59%)
Oct 14, 2020 5.861 6.123 5.824 5.851 585,076 +0.01(+0.24%)
Oct 13, 2020 5.981 6.034 5.790 5.837 479,023 -0.16(-2.61%)
Oct 12, 2020 5.915 6.018 5.803 5.993 286,617 +0.04(+0.60%)
Oct 09, 2020 6.229 6.277 5.935 5.957 665,157 -0.18(-2.99%)
Oct 08, 2020 5.839 6.142 5.797 6.141 873,012 +0.43(+7.61%)
Oct 07, 2020 5.657 5.738 5.494 5.706 381,531 +0.16(+2.88%)
Oct 06, 2020 5.885 5.946 5.531 5.547 887,701 -0.17(-3.02%)
Oct 05, 2020 5.501 5.719 5.467 5.719 591,694 +0.33(+6.17%)
Oct 02, 2020 4.971 5.465 4.971 5.387 719,248 +0.10(+1.97%)
Oct 01, 2020 5.503 5.538 5.221 5.283 1,320,113 -0.33(-5.96%)
Sep 30, 2020 5.727 5.843 5.561 5.618 1,050,863 -0.04(-0.67%)
Sep 29, 2020 5.924 5.953 5.531 5.656 765,826 -0.32(-5.42%)
Sep 28, 2020 5.897 6.090 5.889 5.980 1,067,209 +0.27(+4.79%)
Sep 25, 2020 5.626 5.781 5.530 5.706 654,169 -0.00(-0.02%)
Sep 24, 2020 5.682 5.903 5.465 5.708 878,607 +0.02(+0.33%)
Sep 23, 2020 6.315 6.344 5.689 5.689 1,022,102 -0.57(-9.12%)
Sep 22, 2020 6.423 6.582 6.241 6.259 458,100 -0.13(-2.00%)
Sep 21, 2020 6.526 6.526 6.168 6.387 850,324 -0.43(-6.35%)
Sep 18, 2020 6.996 6.996 6.695 6.820 488,132 -0.17(-2.39%)
Sep 17, 2020 6.740 6.987 6.617 6.987 732,540 +0.02(+0.27%)
Sep 16, 2020 6.595 7.135 6.477 6.968 1,116,378 +0.52(+8.01%)
Sep 15, 2020 6.668 6.750 6.421 6.451 378,888 -0.10(-1.57%)
Sep 14, 2020 6.503 6.655 6.401 6.554 379,016 +0.09(+1.45%)
Sep 11, 2020 6.473 6.537 6.351 6.461 695,011 +0.02(+0.35%)
Sep 10, 2020 6.916 6.994 6.426 6.438 813,419 -0.49(-7.05%)
Sep 09, 2020 7.027 7.082 6.898 6.926 371,886 +0.07(+1.04%)
Sep 08, 2020 7.060 7.130 6.705 6.855 1,031,985 -0.57(-7.67%)
Sep 04, 2020 7.574 7.681 7.247 7.425 663,381 -0.05(-0.70%)
Sep 03, 2020 7.547 7.841 7.381 7.477 785,345 -0.13(-1.74%)
Sep 02, 2020 7.644 7.747 7.512 7.609 410,937 -0.07(-0.88%)
Sep 01, 2020 7.754 7.754 7.498 7.677 466,162 -0.13(-1.60%)
Aug 31, 2020 8.184 8.184 7.802 7.802 688,377 -0.35(-4.30%)
Aug 28, 2020 7.943 8.172 7.861 8.153 390,676 +0.27(+3.46%)
Aug 27, 2020 7.840 7.951 7.685 7.881 714,075 +0.06(+0.72%)
Aug 26, 2020 8.177 8.177 7.818 7.825 754,698 -0.36(-4.42%)
Aug 25, 2020 8.529 8.529 8.101 8.186 571,525 -0.23(-2.70%)
Aug 24, 2020 8.078 8.510 8.000 8.413 713,194 +0.44(+5.50%)
Aug 21, 2020 8.047 8.047 7.829 7.974 442,824 -0.12(-1.43%)
Aug 20, 2020 8.202 8.302 8.088 8.090 542,775 -0.36(-4.28%)
Aug 19, 2020 8.633 8.703 8.418 8.452 350,600 -0.18(-2.11%)
Aug 18, 2020 8.845 8.963 8.598 8.634 346,035 -0.25(-2.77%)
Aug 17, 2020 8.985 8.985 8.791 8.880 290,648 -0.09(-0.98%)
Aug 14, 2020 8.700 9.007 8.656 8.968 333,400 +0.16(+1.86%)
Aug 13, 2020 9.052 9.138 8.773 8.804 325,227 -0.35(-3.82%)
Aug 12, 2020 9.241 9.358 8.981 9.153 582,698 +0.19(+2.17%)
Aug 11, 2020 9.365 9.592 8.922 8.959 990,857 -0.08(-0.85%)
Aug 10, 2020 8.643 9.041 8.621 9.036 892,487 +0.53(+6.26%)
Aug 07, 2020 8.326 8.531 8.179 8.504 603,540 +0.04(+0.47%)
Aug 06, 2020 8.546 8.656 8.411 8.464 273,995 -0.12(-1.40%)
Aug 05, 2020 8.710 8.776 8.450 8.585 749,466 +0.18(+2.13%)
Aug 04, 2020 8.036 8.446 8.014 8.406 750,415 +0.39(+4.87%)
Aug 03, 2020 7.986 8.095 7.821 8.015 864,772 +0.07(+0.87%)
Jul 31, 2020 7.837 7.954 7.615 7.946 793,321 -0.09(-1.09%)
Jul 30, 2020 8.328 8.330 7.861 8.034 1,317,555 -0.66(-7.58%)
Jul 29, 2020 8.356 8.693 8.277 8.693 442,747 +0.37(+4.41%)
Jul 28, 2020 8.528 8.696 8.299 8.325 474,522 -0.29(-3.42%)
Jul 27, 2020 8.600 8.661 8.392 8.620 446,363 +0.02(+0.20%)
Jul 24, 2020 8.694 8.960 8.579 8.602 499,245 -0.11(-1.25%)
Jul 23, 2020 8.621 8.794 8.514 8.711 498,835 -0.02(-0.17%)
Jul 22, 2020 8.800 8.800 8.502 8.726 363,261 -0.24(-2.69%)
Jul 21, 2020 8.241 9.083 8.241 8.967 1,457,121 +0.97(+12.11%)
Jul 20, 2020 8.232 8.387 7.989 7.999 561,685 -0.28(-3.34%)
Jul 17, 2020 8.560 8.767 8.229 8.275 445,388 -0.25(-2.90%)
Jul 16, 2020 8.501 8.730 8.295 8.522 639,384 -0.10(-1.15%)
Jul 15, 2020 8.695 8.729 8.378 8.621 713,622 +0.34(+4.10%)
Jul 14, 2020 7.608 8.296 7.589 8.282 1,147,452 +0.56(+7.26%)
Jul 13, 2020 7.931 8.020 7.635 7.722 1,032,959 -0.11(-1.42%)
Jul 10, 2020 7.315 7.833 7.301 7.833 983,958 +0.46(+6.29%)
Jul 09, 2020 8.092 8.092 7.355 7.370 1,378,029 -0.78(-9.60%)
Jul 08, 2020 8.192 8.385 8.027 8.152 806,033 -0.01(-0.07%)
Jul 07, 2020 8.483 8.483 8.130 8.158 943,762 -0.50(-5.79%)
Jul 06, 2020 8.867 9.031 8.457 8.660 1,019,127 +0.08(+0.91%)
Jul 02, 2020 8.728 8.963 8.563 8.581 816,403 +0.19(+2.24%)
Jul 01, 2020 8.882 9.117 8.392 8.393 670,587 -0.43(-4.92%)
Jun 30, 2020 8.339 8.918 8.136 8.827 642,471 +0.38(+4.44%)
Jun 29, 2020 8.275 8.569 8.174 8.452 596,581 +0.24(+2.89%)
Jun 26, 2020 8.649 8.649 8.133 8.214 1,178,869 -0.64(-7.18%)
Jun 25, 2020 8.422 8.903 8.277 8.849 916,209 +0.33(+3.87%)
Jun 24, 2020 9.323 9.323 8.409 8.519 1,605,382 -1.06(-11.07%)
Jun 23, 2020 9.867 9.892 9.519 9.580 427,521 +0.02(+0.23%)
Jun 22, 2020 9.400 9.607 9.167 9.558 527,376 +0.09(+0.97%)
Jun 19, 2020 10.34 10.41 9.466 9.466 1,261,975 -0.31(-3.17%)
Jun 18, 2020 9.385 9.971 9.250 9.776 533,957 +0.23(+2.40%)
Jun 17, 2020 10.16 10.16 9.547 9.547 796,345 -0.68(-6.69%)
Jun 16, 2020 10.61 10.62 9.714 10.23 1,378,817 +0.53(+5.48%)
Jun 15, 2020 8.826 9.892 8.602 9.700 1,324,195 +0.05(+0.55%)
Jun 12, 2020 9.982 10.10 9.136 9.647 1,479,052 +0.49(+5.39%)
Jun 11, 2020 9.711 10.27 9.101 9.154 2,761,865 -2.11(-18.71%)
Jun 10, 2020 12.28 12.28 11.26 11.26 2,562,438 -1.27(-10.15%)
Jun 09, 2020 12.56 12.73 12.15 12.53 1,095,084 -0.98(-7.26%)
Jun 08, 2020 13.35 13.51 12.73 13.51 1,570,155 +1.12(+9.05%)
Jun 05, 2020 11.75 12.58 11.75 12.39 1,660,811 +1.62(+15.07%)
Jun 04, 2020 10.62 10.83 10.33 10.77 1,012,888 +0.02(+0.19%)
Jun 03, 2020 10.42 10.83 10.42 10.75 1,126,724 +0.63(+6.22%)
Jun 02, 2020 9.842 10.14 9.827 10.12 1,251,388 +0.52(+5.38%)
Jun 01, 2020 9.229 9.693 8.996 9.603 636,681 +0.30(+3.21%)
May 29, 2020 9.258 9.398 8.881 9.304 1,269,728 -0.04(-0.43%)
May 28, 2020 9.936 9.936 9.275 9.345 767,737 -0.53(-5.37%)
May 27, 2020 9.957 10.03 9.369 9.876 1,074,634 +0.20(+2.04%)
May 26, 2020 9.729 9.852 9.613 9.678 1,175,385 +0.52(+5.71%)
May 22, 2020 9.101 9.177 8.776 9.156 606,437 -0.10(-1.04%)
May 21, 2020 9.655 9.681 9.119 9.252 1,067,053 -0.27(-2.84%)
May 20, 2020 9.210 9.581 9.158 9.523 1,110,012 +0.67(+7.54%)
May 19, 2020 9.479 9.479 8.855 8.855 1,394,288 -0.52(-5.58%)
May 18, 2020 8.939 9.483 8.939 9.379 2,266,447 +1.29(+16.01%)
May 15, 2020 8.095 8.474 7.985 8.084 762,353 -0.03(-0.33%)
May 14, 2020 7.716 8.274 7.314 8.111 1,186,162 +0.13(+1.57%)
May 13, 2020 8.707 8.707 7.822 7.986 1,918,417 -0.76(-8.73%)
May 12, 2020 9.279 9.301 8.732 8.750 834,221 -0.33(-3.58%)
May 11, 2020 9.261 9.298 8.997 9.075 1,113,673 -0.30(-3.21%)
May 08, 2020 9.054 9.382 8.936 9.375 1,246,469 +0.78(+9.05%)
May 07, 2020 8.656 8.917 8.493 8.597 3,476,255 +0.37(+4.53%)
May 06, 2020 8.711 8.875 8.210 8.225 834,574 -0.44(-5.09%)
May 05, 2020 9.350 9.496 8.621 8.666 1,235,357 +0.01(+0.11%)
May 04, 2020 7.813 8.669 7.762 8.657 679,468 +0.56(+6.88%)
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.