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

Velocity 3X Inverse Crude Oil (NY: DWT )

N/A UNCHANGED
Last Price Updated: 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, 2019 5.410 5.630 5.390 5.470 7,757,632 -0.08(-1.44%)
Apr 29, 2019 5.650 5.780 5.530 5.550 6,217,942 -0.19(-3.31%)
Apr 26, 2019 5.390 5.870 5.380 5.740 16,852,800 +0.52(+9.96%)
Apr 25, 2019 5.060 5.250 5.000 5.220 4,517,309 +0.18(+3.57%)
Apr 24, 2019 4.910 5.080 4.900 5.040 6,791,794 +0.06(+1.20%)
Apr 23, 2019 5.030 5.030 4.867 4.980 7,400,407 -0.08(-1.58%)
Apr 22, 2019 5.140 5.140 5.000 5.060 9,586,015 -0.42(-7.66%)
Apr 18, 2019 5.520 5.600 5.470 5.480 4,223,500 -0.05(-0.90%)
Apr 17, 2019 5.420 5.560 5.400 5.530 5,644,346 +0.11(+2.03%)
Apr 16, 2019 5.600 5.730 5.420 5.420 6,742,288 -0.18(-3.21%)
Apr 15, 2019 5.600 5.710 5.540 5.600 6,054,388 +0.08(+1.45%)
Apr 12, 2019 5.430 5.540 5.390 5.520 6,531,700 -0.04(-0.72%)
Apr 11, 2019 5.490 5.660 5.420 5.560 9,833,377 +0.18(+3.35%)
Apr 10, 2019 5.440 5.500 5.330 5.380 9,853,300 -0.12(-2.18%)
Apr 09, 2019 5.470 5.600 5.440 5.500 11,055,642 +0.08(+1.48%)
Apr 08, 2019 5.610 5.630 5.400 5.420 13,001,439 -0.30(-5.24%)
Apr 05, 2019 5.960 5.980 5.710 5.720 11,945,000 -0.34(-5.61%)
Apr 04, 2019 5.970 6.120 5.880 6.060 10,826,048 +0.10(+1.68%)
Apr 03, 2019 5.930 6.070 5.860 5.960 14,818,503 +0.05(+0.85%)
Apr 02, 2019 6.100 6.150 5.880 5.910 12,132,116 -0.30(-4.83%)
Apr 01, 2019 6.520 6.590 6.190 6.210 12,701,202 -0.49(-7.31%)
Mar 29, 2019 6.640 6.850 6.600 6.700 10,153,700 -0.26(-3.74%)
Mar 28, 2019 7.300 7.300 6.960 6.960 7,977,572 -0.01(-0.14%)
Mar 27, 2019 6.740 7.160 6.690 6.970 10,720,436 +0.21(+3.11%)
Mar 26, 2019 6.740 6.880 6.630 6.760 9,175,216 -0.39(-5.45%)
Mar 25, 2019 7.260 7.430 7.000 7.150 8,371,448 -0.01(-0.14%)
Mar 22, 2019 7.040 7.370 7.040 7.160 13,544,800 +0.32(+4.68%)
Mar 21, 2019 6.780 6.910 6.660 6.840 7,115,193 +0.09(+1.33%)
Mar 20, 2019 7.120 7.160 6.700 6.750 13,399,167 -0.36(-5.06%)
Mar 19, 2019 6.950 7.180 6.890 7.110 6,901,507 +0.07(+0.99%)
Mar 18, 2019 7.200 7.240 6.960 7.040 8,190,561 -0.22(-3.03%)
Mar 15, 2019 7.440 7.480 7.180 7.260 6,114,100 +0.02(+0.28%)
Mar 14, 2019 7.240 7.370 7.140 7.240 6,880,855 -0.03(-0.41%)
Mar 13, 2019 7.580 7.580 7.240 7.270 11,901,911 -0.60(-7.62%)
Mar 12, 2019 7.760 7.940 7.610 7.870 7,825,951 -0.03(-0.38%)
Mar 11, 2019 7.910 8.110 7.830 7.900 6,775,314 -0.30(-3.66%)
Mar 08, 2019 8.650 8.870 8.175 8.200 10,637,800 +0.18(+2.24%)
Mar 07, 2019 7.990 8.140 7.930 8.020 6,236,643 -0.14(-1.72%)
Mar 06, 2019 8.250 8.500 8.090 8.160 8,179,477 +0.14(+1.75%)
Mar 05, 2019 7.840 8.130 7.790 8.020 6,346,075 -0.02(-0.25%)
Mar 04, 2019 7.960 8.310 7.820 8.040 6,253,117 -0.31(-3.71%)
Mar 01, 2019 7.800 8.450 7.640 8.350 9,527,500 +0.56(+7.19%)
Feb 28, 2019 7.850 7.990 7.700 7.790 6,514,600 -0.10(-1.27%)
Feb 27, 2019 8.050 8.190 7.700 7.890 12,323,034 -0.59(-6.96%)
Feb 26, 2019 8.530 8.660 8.340 8.480 6,699,663 -0.13(-1.51%)
Feb 25, 2019 8.290 8.730 8.210 8.610 10,121,459 +0.74(+9.40%)
Feb 22, 2019 7.750 7.880 7.650 7.870 6,793,700 -0.13(-1.62%)
Feb 21, 2019 7.970 8.100 7.880 8.000 7,143,078 +0.11(+1.39%)
Feb 20, 2019 8.330 8.340 7.720 7.890 10,155,713 -0.32(-3.90%)
Feb 19, 2019 8.500 8.550 8.180 8.210 7,412,610 -0.14(-1.68%)
Feb 15, 2019 8.580 8.680 8.320 8.350 14,583,600 -0.59(-6.60%)
Feb 14, 2019 9.400 9.640 8.910 8.940 11,067,581 -0.27(-2.93%)
Feb 13, 2019 9.340 9.340 8.880 9.210 13,910,140 -0.48(-4.95%)
Feb 12, 2019 9.240 9.760 9.180 9.690 7,674,706 -0.39(-3.87%)
Feb 11, 2019 10.53 10.73 9.960 10.08 7,416,690 +0.16(+1.61%)
Feb 08, 2019 9.850 10.21 9.770 9.920 6,370,200 -0.04(-0.40%)
Feb 07, 2019 9.480 10.38 9.400 9.960 6,544,556 +0.69(+7.44%)
Feb 06, 2019 9.600 9.780 9.100 9.270 7,580,830 -0.15(-1.59%)
Feb 05, 2019 9.430 9.520 8.960 9.420 7,872,076 +0.50(+5.61%)
Feb 04, 2019 9.150 9.580 8.860 8.920 8,180,595 +0.32(+3.72%)
Feb 01, 2019 9.220 9.220 8.460 8.600 10,239,200 -0.71(-7.63%)
Jan 31, 2019 8.960 9.520 8.640 9.310 12,010,064 +0.12(+1.31%)
Jan 30, 2019 9.350 9.460 8.860 9.190 11,633,487 -0.60(-6.13%)
Jan 29, 2019 9.930 9.930 9.350 9.790 8,286,672 -0.61(-5.87%)
Jan 28, 2019 10.46 10.86 10.37 10.40 5,241,843 +0.75(+7.77%)
Jan 25, 2019 9.760 9.920 9.530 9.650 4,914,100 -0.23(-2.33%)
Jan 24, 2019 10.19 10.27 9.730 9.880 8,874,123 -0.34(-3.33%)
Jan 23, 2019 9.880 10.63 9.820 10.22 5,934,076 +0.22(+2.20%)
Jan 22, 2019 10.06 10.49 9.910 10.00 6,555,361 +0.51(+5.37%)
Jan 18, 2019 10.07 10.30 9.400 9.490 9,599,000 -0.87(-8.40%)
Jan 17, 2019 10.75 11.07 10.15 10.36 5,383,266 +0.07(+0.68%)
Jan 16, 2019 10.56 10.93 10.22 10.29 5,930,858 -0.16(-1.53%)
Jan 15, 2019 10.91 10.93 10.32 10.45 5,308,459 -0.98(-8.57%)
Jan 14, 2019 11.10 11.60 10.71 11.43 6,372,441 +0.66(+6.13%)
Jan 11, 2019 10.59 11.07 10.38 10.77 8,056,000 +0.51(+4.97%)
Jan 10, 2019 10.85 10.96 10.14 10.26 7,309,975 -0.16(-1.54%)
Jan 09, 2019 11.29 11.70 10.23 10.42 12,529,042 -1.91(-15.49%)
Jan 08, 2019 12.66 12.91 12.16 12.33 5,627,396 -0.85(-6.45%)
Jan 07, 2019 13.24 13.37 12.24 13.18 4,641,126 -0.39(-2.87%)
Jan 04, 2019 13.64 14.10 12.64 13.57 6,349,200 -1.00(-6.86%)
Jan 03, 2019 14.44 15.96 14.32 14.57 4,370,720 -0.49(-3.25%)
Jan 02, 2019 17.28 17.51 13.84 15.06 7,417,998 -0.88(-5.52%)
Dec 31, 2018 16.15 17.09 15.76 15.94 2,886,300 -0.72(-4.32%)
Dec 28, 2018 16.67 17.50 16.01 16.66 3,662,300 +0.22(+1.34%)
Dec 27, 2018 16.45 17.53 16.04 16.44 4,416,249 +1.54(+10.34%)
Dec 26, 2018 19.30 19.30 14.85 14.90 6,750,230 -4.52(-23.27%)
Dec 24, 2018 18.34 19.46 18.18 19.42 2,546,000 +1.61(+9.04%)
Dec 21, 2018 17.54 18.02 16.75 17.81 5,966,700 +0.79(+4.64%)
Dec 20, 2018 16.70 17.48 16.06 17.02 6,233,270 +1.20(+7.59%)
Dec 19, 2018 16.13 16.35 14.94 15.82 7,199,338 -1.19(-7.00%)
Dec 18, 2018 14.54 17.34 14.54 17.01 10,472,591 +2.61(+18.13%)
Dec 17, 2018 12.79 14.53 12.71 14.40 5,659,708 +1.42(+10.94%)
Dec 14, 2018 12.14 13.14 12.14 12.98 4,883,400 +1.23(+10.47%)
Dec 13, 2018 13.47 13.51 11.57 11.75 7,094,781 -1.38(-10.51%)
Dec 12, 2018 12.24 13.23 12.04 13.13 5,683,086 +0.45(+3.55%)
Dec 11, 2018 12.34 13.02 12.14 12.68 4,341,317 -0.71(-5.30%)
Dec 10, 2018 12.98 13.58 12.49 13.39 3,036,505 +1.16(+9.48%)
Dec 07, 2018 11.33 12.33 10.91 12.23 8,301,300 -0.55(-4.30%)
Dec 06, 2018 13.11 13.88 12.64 12.78 7,838,170 +0.76(+6.32%)
Dec 04, 2018 11.89 12.18 11.53 12.02 4,647,000 +0.20(+1.69%)
Dec 03, 2018 11.79 12.72 11.76 11.82 5,520,359 -1.94(-14.10%)
Nov 30, 2018 14.16 14.59 13.09 13.76 8,368,200 +0.47(+3.54%)
Nov 29, 2018 13.45 13.71 12.59 13.29 7,875,442 -0.79(-5.61%)
Nov 28, 2018 13.43 14.37 12.78 14.08 9,092,319 +1.05(+8.06%)
Nov 27, 2018 13.02 14.17 12.59 13.03 8,346,820 -0.07(-0.53%)
Nov 26, 2018 13.07 13.31 12.65 13.10 6,970,604 -0.52(-3.82%)
Nov 23, 2018 13.57 14.09 13.39 13.62 8,632,300 +1.97(+16.91%)
Nov 21, 2018 11.65 11.65 11.65 0 -0.79(-6.35%)
Nov 20, 2018 11.00 12.69 10.82 12.44 13,583,740 +2.19(+21.37%)
Nov 19, 2018 10.92 11.39 10.10 10.25 7,533,852 -0.17(-1.63%)
Nov 16, 2018 10.04 10.92 9.780 10.42 6,784,800 -0.21(-1.98%)
Nov 15, 2018 10.61 10.75 10.17 10.63 5,908,259 -0.11(-1.02%)
Nov 14, 2018 10.51 10.88 10.09 10.74 7,673,015 -0.66(-5.79%)
Nov 13, 2018 9.770 11.64 9.650 11.40 17,159,928 +1.76(+18.26%)
Nov 12, 2018 8.820 9.730 8.590 9.640 7,722,263 +0.46(+5.01%)
Nov 09, 2018 9.300 9.430 8.880 9.180 6,961,000 +0.31(+3.49%)
Nov 08, 2018 8.580 8.940 8.450 8.870 7,927,183 +0.41(+4.85%)
Nov 07, 2018 8.050 8.600 7.970 8.460 7,321,403 +0.24(+2.92%)
Nov 06, 2018 7.830 8.540 7.790 8.220 7,292,871 +0.24(+3.01%)
Nov 05, 2018 7.650 8.000 7.480 7.980 4,220,152 +0.01(+0.13%)
Nov 02, 2018 7.800 8.030 7.620 7.970 5,947,200 +0.26(+3.37%)
Nov 01, 2018 7.110 7.830 7.100 7.710 9,100,044 +0.52(+7.23%)
Oct 31, 2018 6.890 7.220 6.700 7.190 7,331,567 +0.35(+5.12%)
Oct 30, 2018 7.020 7.060 6.660 6.840 5,264,252 +0.11(+1.63%)
Oct 29, 2018 6.530 6.820 6.490 6.730 4,295,640 +0.32(+4.99%)
Oct 26, 2018 6.720 6.790 6.360 6.410 6,096,100 -0.18(-2.73%)
Oct 25, 2018 6.620 6.660 6.430 6.590 4,338,567 -0.24(-3.51%)
Oct 24, 2018 6.540 6.830 6.400 6.830 7,523,470 +0.00(+0.00%)
Oct 23, 2018 6.450 6.960 6.400 6.830 15,660,150 +0.86(+14.41%)
Oct 22, 2018 6.130 6.260 5.960 5.970 7,575,864 -0.02(-0.33%)
Oct 19, 2018 6.020 6.095 5.880 5.990 5,966,000 -0.18(-2.92%)
Oct 18, 2018 6.190 6.240 5.951 6.170 12,368,327 +0.31(+5.29%)
Oct 17, 2018 5.630 6.020 5.630 5.860 16,366,634 +0.38(+6.93%)
Oct 16, 2018 5.590 5.640 5.390 5.480 5,968,155 -0.07(-1.26%)
Oct 15, 2018 5.550 5.720 5.490 5.550 6,900,980 -0.02(-0.36%)
Oct 12, 2018 5.520 5.780 5.520 5.570 7,137,500 -0.18(-3.13%)
Oct 11, 2018 5.470 5.800 5.420 5.750 17,419,158 +0.45(+8.49%)
Oct 10, 2018 4.940 5.310 4.940 5.300 12,713,377 +0.40(+8.16%)
Oct 09, 2018 4.920 5.060 4.810 4.900 7,192,205 -0.13(-2.58%)
Oct 08, 2018 5.130 5.170 5.000 5.030 7,365,916 +0.04(+0.80%)
Oct 05, 2018 4.980 5.095 4.830 4.990 10,992,100 +0.04(+0.81%)
Oct 04, 2018 4.740 5.080 4.720 4.950 13,331,969 +0.28(+6.00%)
Oct 03, 2018 4.890 5.030 4.530 4.670 15,945,967 -0.22(-4.50%)
Oct 02, 2018 4.810 4.920 4.800 4.890 7,285,826 +0.09(+1.87%)
Oct 01, 2018 5.250 5.310 4.750 4.800 13,727,816 -0.44(-8.40%)
Sep 28, 2018 5.540 5.540 5.180 5.240 11,829,500 -0.28(-5.07%)
Sep 27, 2018 5.510 5.630 5.500 5.520 5,739,834 -0.16(-2.82%)
Sep 26, 2018 5.610 5.700 5.540 5.680 6,328,789 +0.17(+3.09%)
Sep 25, 2018 5.440 5.600 5.410 5.510 5,111,154 +0.00(+0.00%)
Sep 24, 2018 5.560 5.620 5.400 5.510 11,042,804 -0.37(-6.29%)
Sep 21, 2018 5.830 6.090 5.630 5.880 19,476,500 -0.17(-2.81%)
Sep 20, 2018 5.800 6.080 5.780 6.050 13,073,312 +0.16(+2.72%)
Sep 19, 2018 6.140 6.150 5.880 5.890 13,064,317 -0.32(-5.15%)
Sep 18, 2018 6.210 6.330 6.040 6.210 11,480,917 -0.32(-4.90%)
Sep 17, 2018 6.320 6.550 6.230 6.530 5,059,037 +0.09(+1.40%)
Sep 14, 2018 6.480 6.710 6.160 6.440 6,830,700 -0.03(-0.46%)
Sep 13, 2018 6.310 6.600 6.250 6.470 8,980,768 +0.34(+5.55%)
Sep 12, 2018 6.150 6.170 5.850 6.130 13,961,117 -0.22(-3.46%)
Sep 11, 2018 6.850 6.880 6.300 6.350 7,886,876 -0.56(-8.10%)
Sep 10, 2018 6.670 6.960 6.620 6.910 3,499,494 +0.10(+1.47%)
Sep 07, 2018 7.020 7.110 6.790 6.810 5,373,000 +0.03(+0.44%)
Sep 06, 2018 6.560 7.050 6.520 6.780 8,399,690 +0.26(+3.99%)
Sep 05, 2018 6.410 6.590 6.330 6.520 6,298,820 +0.11(+1.72%)
Sep 04, 2018 6.060 6.470 6.040 6.410 7,740,673 +0.16(+2.56%)
Aug 31, 2018 6.250 6.250 6.250 0 +0.04(+0.64%)
Aug 30, 2018 6.270 6.340 6.100 6.210 5,484,321 -0.11(-1.74%)
Aug 29, 2018 6.470 6.570 6.300 6.320 7,848,235 -0.31(-4.68%)
Aug 28, 2018 6.530 6.740 6.520 6.630 5,409,625 +0.09(+1.38%)
Aug 27, 2018 6.560 6.660 6.530 6.540 3,680,392 -0.09(-1.36%)
Aug 24, 2018 6.510 6.740 6.420 6.630 8,684,300 -0.23(-3.35%)
Aug 23, 2018 6.960 7.020 6.810 6.860 3,597,231 +0.02(+0.29%)
Aug 22, 2018 7.090 7.200 6.790 6.840 12,403,138 -0.72(-9.52%)
Aug 21, 2018 7.360 7.590 7.310 7.560 4,107,253 -0.13(-1.69%)
Aug 20, 2018 7.800 7.860 7.620 7.690 2,981,341 -0.10(-1.28%)
Aug 17, 2018 7.590 7.940 7.580 7.790 3,005,100 -0.11(-1.39%)
Aug 16, 2018 8.000 8.090 7.860 7.900 2,714,038 -0.19(-2.35%)
Aug 15, 2018 7.680 8.211 7.661 8.090 9,189,431 +0.74(+10.07%)
Aug 14, 2018 6.980 7.499 6.980 7.350 6,460,636 +0.05(+0.68%)
Aug 13, 2018 7.300 7.810 7.240 7.300 6,120,363 +0.10(+1.39%)
Aug 10, 2018 7.310 7.330 7.130 7.200 4,722,600 -0.31(-4.13%)
Aug 09, 2018 7.380 7.530 7.280 7.510 3,336,106 +0.02(+0.27%)
Aug 08, 2018 7.070 7.620 7.070 7.490 11,362,177 +0.65(+9.50%)
Aug 07, 2018 6.740 6.850 6.660 6.840 4,822,059 -0.05(-0.73%)
Aug 06, 2018 6.760 6.920 6.570 6.890 6,803,509 -0.07(-1.01%)
Aug 03, 2018 6.900 7.180 6.840 6.960 4,569,200 +0.11(+1.61%)
Aug 02, 2018 7.370 7.410 6.740 6.850 5,565,340 -0.38(-5.26%)
Aug 01, 2018 7.260 7.380 7.060 7.230 6,786,025 +0.27(+3.88%)
Jul 31, 2018 6.830 7.023 6.800 6.960 5,873,132 +0.35(+5.30%)
Jul 30, 2018 6.540 6.640 6.470 6.610 5,623,699 -0.34(-4.89%)
Jul 27, 2018 6.770 7.130 6.690 6.950 5,794,200 +0.22(+3.27%)
Jul 26, 2018 6.920 6.920 6.650 6.730 4,381,567 -0.08(-1.17%)
Jul 25, 2018 6.990 7.160 6.710 6.810 8,124,278 -0.28(-3.95%)
Jul 24, 2018 7.250 7.250 6.900 7.090 5,981,416 -0.21(-2.88%)
Jul 23, 2018 6.940 7.360 6.830 7.300 7,143,278 +0.08(+1.11%)
Jul 20, 2018 7.150 7.330 7.090 7.220 5,156,547 -0.03(-0.41%)
Jul 19, 2018 7.330 7.390 6.980 7.250 8,660,814 -0.04(-0.55%)
Jul 18, 2018 7.700 7.800 7.270 7.290 10,877,426 -0.25(-3.32%)
Jul 17, 2018 7.700 7.819 7.370 7.540 18,405,312 +0.00(+0.00%)
Jul 16, 2018 7.180 7.644 7.140 7.540 17,117,216 +0.72(+10.56%)
Jul 13, 2018 6.870 6.910 6.530 6.820 9,250,333 -0.12(-1.73%)
Jul 12, 2018 6.900 7.250 6.810 6.940 16,965,726 -0.03(-0.43%)
Jul 11, 2018 6.280 7.080 6.090 6.970 21,290,320 +0.90(+14.83%)
Jul 10, 2018 6.010 6.170 5.930 6.070 7,006,032 -0.03(-0.49%)
Jul 09, 2018 6.150 6.360 6.090 6.100 6,150,602 -0.06(-0.97%)
Jul 06, 2018 6.510 6.530 6.130 6.160 10,016,206 -0.22(-3.45%)
Jul 05, 2018 6.110 6.490 6.065 6.380 14,277,621 +0.18(+2.90%)
Jul 03, 2018 6.200 6.200 6.200 0 +0.05(+0.81%)
Jul 02, 2018 6.150 6.260 6.040 6.150 10,555,797 +0.10(+1.65%)
Jun 29, 2018 6.200 6.208 6.010 6.050 13,087,266 -0.26(-4.12%)
Jun 28, 2018 6.470 6.510 6.120 6.310 13,442,874 -0.25(-3.81%)
Jun 27, 2018 6.830 6.840 6.370 6.560 15,437,036 -0.60(-8.38%)
Jun 26, 2018 7.773 7.998 7.100 7.160 13,748,106 -0.84(-10.50%)
Jun 25, 2018 7.620 8.080 7.560 8.000 9,175,010 +0.38(+4.99%)
Jun 22, 2018 8.220 8.430 7.600 7.620 18,814,980 -1.38(-15.33%)
Jun 21, 2018 9.350 9.380 8.810 9.000 5,710,041 -0.10(-1.10%)
Jun 20, 2018 8.990 9.330 8.740 9.100 9,501,352 -0.25(-2.67%)
Jun 19, 2018 9.420 9.625 9.210 9.350 6,604,890 +0.29(+3.20%)
Jun 18, 2018 9.310 9.420 8.980 9.060 4,369,436 -0.48(-5.03%)
Jun 15, 2018 9.560 8.650 9.540 6,240,634 +0.89(+10.29%)
Jun 14, 2018 8.590 8.880 8.570 8.650 3,596,621 -0.09(-1.03%)
Jun 13, 2018 8.980 9.030 8.650 8.740 4,451,564 -0.15(-1.69%)
Jun 12, 2018 8.990 9.010 8.710 8.890 4,157,907 -0.08(-0.89%)
Jun 11, 2018 9.350 9.400 8.850 8.970 4,888,764 -0.16(-1.75%)
Jun 08, 2018 9.030 9.330 8.890 9.130 4,925,808 +0.11(+1.22%)
Jun 07, 2018 9.280 9.320 8.950 9.020 5,033,435 -0.37(-3.94%)
Jun 06, 2018 9.730 9.230 9.390 5,309,542 +0.11(+1.19%)
Jun 05, 2018 9.700 9.750 9.194 9.280 7,302,154 -0.22(-2.32%)
Jun 04, 2018 9.110 9.620 9.050 9.500 6,196,954 +0.28(+3.04%)
Jun 01, 2018 8.910 9.235 8.713 9.220 8,063,285 +0.59(+6.84%)
May 31, 2018 8.590 8.800 8.230 8.630 9,236,799 +0.47(+5.76%)
May 30, 2018 8.610 8.634 8.100 8.160 8,008,862 -0.61(-6.96%)
May 29, 2018 8.670 9.090 8.605 8.770 8,795,397 +0.32(+3.79%)
May 25, 2018 8.450 8.450 8.450 0 +0.97(+12.97%)
May 24, 2018 7.480 7.520 7.330 7.480 5,792,003 +0.32(+4.47%)
May 23, 2018 7.110 7.339 7.060 7.160 5,682,851 +0.07(+0.99%)
May 22, 2018 6.970 7.100 6.840 7.090 7,557,779 +0.13(+1.87%)
May 21, 2018 7.210 7.240 6.940 6.960 6,781,178 -0.35(-4.79%)
May 18, 2018 7.290 7.376 7.200 7.310 5,287,157 +0.11(+1.53%)
May 17, 2018 7.130 7.345 7.000 7.200 6,081,183 -0.04(-0.55%)
May 16, 2018 7.420 7.490 7.220 7.240 6,327,486 -0.10(-1.36%)
May 15, 2018 7.370 7.570 7.280 7.340 7,762,916 -0.03(-0.41%)
May 14, 2018 7.490 7.516 7.339 7.370 4,363,711 -0.18(-2.38%)
May 11, 2018 7.390 7.590 7.300 7.550 5,844,261 +0.21(+2.86%)
May 10, 2018 7.390 7.570 7.280 7.340 6,273,315 -0.04(-0.54%)
May 09, 2018 7.560 7.560 7.320 7.380 11,259,363 -0.52(-6.58%)
May 08, 2018 7.760 8.590 7.690 7.900 16,496,647 +0.02(+0.25%)
May 07, 2018 7.730 7.990 7.560 7.880 11,778,957 -0.05(-0.63%)
May 04, 2018 8.370 8.390 7.850 7.930 10,249,409 -0.47(-5.60%)
May 03, 2018 8.740 8.860 8.340 8.400 7,159,187 -0.26(-3.00%)
May 02, 2018 8.900 8.990 8.520 8.660 9,287,024 -0.14(-1.59%)
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.