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

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

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 (%)
May 30, 2003 9.375 9.900 9.210 9.400 319,200 +0.06(+0.64%)
May 29, 2003 9.475 9.480 9.125 9.340 248,800 -0.09(-0.95%)
May 28, 2003 9.220 9.500 9.220 9.430 176,100 +0.23(+2.50%)
May 27, 2003 9.055 9.220 8.975 9.200 115,200 +0.15(+1.66%)
May 23, 2003 8.935 9.055 8.835 9.050 93,800 +0.14(+1.57%)
May 22, 2003 8.530 8.995 8.500 8.910 103,300 +0.36(+4.21%)
May 21, 2003 8.505 8.650 8.350 8.550 113,700 +0.04(+0.41%)
May 20, 2003 8.660 8.700 8.350 8.515 183,400 -0.12(-1.39%)
May 19, 2003 8.975 8.985 8.250 8.635 312,300 -0.39(-4.32%)
May 16, 2003 9.415 9.415 8.830 9.025 310,100 -0.39(-4.14%)
May 15, 2003 9.450 9.510 9.305 9.415 136,800 -0.09(-0.89%)
May 14, 2003 9.650 9.655 9.315 9.500 203,000 -0.15(-1.55%)
May 13, 2003 9.425 9.825 9.375 9.650 276,200 +0.30(+3.21%)
May 12, 2003 9.160 9.360 9.055 9.350 165,000 +0.19(+2.07%)
May 09, 2003 9.025 9.200 9.025 9.160 197,000 +0.15(+1.66%)
May 08, 2003 8.890 9.025 8.845 9.010 265,100 +0.08(+0.95%)
May 07, 2003 8.850 8.925 8.710 8.925 134,400 +0.08(+0.85%)
May 06, 2003 8.795 8.915 8.760 8.850 129,300 +0.05(+0.63%)
May 05, 2003 8.645 8.825 8.505 8.795 114,300 +0.17(+1.97%)
May 02, 2003 8.405 8.665 8.340 8.625 214,700 +0.22(+2.62%)
May 01, 2003 8.500 8.515 8.155 8.405 124,100 -0.12(-1.41%)
Apr 30, 2003 8.560 8.560 8.300 8.525 271,000 -0.04(-0.41%)
Apr 29, 2003 8.210 8.700 8.175 8.560 618,000 +0.37(+4.52%)
Apr 28, 2003 7.825 8.240 7.675 8.190 605,200 +0.57(+7.48%)
Apr 25, 2003 7.490 7.620 7.350 7.620 210,000 +0.13(+1.74%)
Apr 24, 2003 7.525 7.735 7.485 7.490 90,800 -0.11(-1.45%)
Apr 23, 2003 7.725 7.725 7.450 7.600 127,600 -0.12(-1.62%)
Apr 22, 2003 7.315 7.745 7.300 7.725 297,900 +0.42(+5.68%)
Apr 21, 2003 7.160 7.395 7.080 7.310 182,700 +0.28(+4.06%)
Apr 17, 2003 6.945 7.070 6.840 7.025 133,500 +0.08(+1.22%)
Apr 16, 2003 7.000 7.100 6.890 6.940 100,200 +0.08(+1.09%)
Apr 15, 2003 6.765 7.050 6.710 6.865 145,700 +0.06(+0.81%)
Apr 14, 2003 6.715 6.815 6.665 6.810 191,100 +0.10(+1.49%)
Apr 11, 2003 6.715 6.965 6.580 6.710 170,400 +0.04(+0.68%)
Apr 10, 2003 6.535 6.755 6.500 6.665 151,000 +0.13(+2.07%)
Apr 09, 2003 6.535 6.640 6.525 6.530 199,700 -0.03(-0.46%)
Apr 08, 2003 6.530 6.570 6.450 6.560 97,800 +0.03(+0.46%)
Apr 07, 2003 6.550 6.680 6.475 6.530 180,200 +0.18(+2.83%)
Apr 04, 2003 6.350 6.450 6.285 6.350 93,400 +0.02(+0.40%)
Apr 03, 2003 6.210 6.400 6.210 6.325 167,200 +0.08(+1.20%)
Apr 02, 2003 5.875 6.350 5.875 6.250 285,300 +0.42(+7.30%)
Apr 01, 2003 5.850 5.875 5.690 5.825 170,900 -0.05(-0.85%)
Mar 31, 2003 5.860 5.975 5.760 5.875 143,500 -0.01(-0.17%)
Mar 28, 2003 6.050 6.050 5.855 5.885 129,400 -0.20(-3.29%)
Mar 27, 2003 6.040 6.115 5.850 6.085 154,800 +0.04(+0.75%)
Mar 26, 2003 5.875 6.050 5.760 6.040 281,500 +0.14(+2.37%)
Mar 25, 2003 5.755 5.910 5.650 5.900 67,000 +0.15(+2.61%)
Mar 24, 2003 6.010 6.010 5.675 5.750 194,600 -0.31(-5.12%)
Mar 21, 2003 5.900 6.075 5.900 6.060 247,300 +0.24(+4.12%)
Mar 20, 2003 5.475 5.820 5.290 5.820 127,700 +0.32(+5.82%)
Mar 19, 2003 5.550 5.550 5.355 5.500 120,900 -0.05(-0.90%)
Mar 18, 2003 5.400 5.625 5.400 5.550 110,800 +0.13(+2.49%)
Mar 17, 2003 5.345 5.505 5.330 5.415 137,800 +0.07(+1.21%)
Mar 14, 2003 5.300 5.400 5.185 5.350 181,900 +0.13(+2.49%)
Mar 13, 2003 4.990 5.245 4.980 5.220 120,700 +0.28(+5.67%)
Mar 12, 2003 4.985 5.000 4.905 4.940 101,000 -0.06(-1.20%)
Mar 11, 2003 5.090 5.095 5.000 5.000 95,100 -0.10(-1.96%)
Mar 10, 2003 5.390 5.390 5.080 5.100 87,800 -0.30(-5.56%)
Mar 07, 2003 4.990 5.400 4.960 5.400 215,800 +0.40(+7.89%)
Mar 06, 2003 5.000 5.025 4.975 5.005 204,800 +0.01(+0.20%)
Mar 05, 2003 5.165 5.165 4.950 4.995 201,600 -0.17(-3.38%)
Mar 04, 2003 5.500 5.505 5.025 5.170 360,400 -0.33(-6.09%)
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.