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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

62.53 -0.07 (-0.11%)
Official Closing Price Updated: 4:15 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 (%)
Jul 29, 2011 0.8597 0.9000 0.8474 0.8728 76,770,456 -0.01(-0.97%)
Jul 28, 2011 0.8783 0.9142 0.8679 0.8814 63,221,536 +0.00(+0.53%)
Jul 27, 2011 0.9314 0.9331 0.8701 0.8767 73,792,008 -0.07(-7.59%)
Jul 26, 2011 0.9403 0.9601 0.9358 0.9486 52,955,856 +0.01(+0.55%)
Jul 25, 2011 0.9256 0.9585 0.9210 0.9435 41,041,276 -0.01(-0.59%)
Jul 22, 2011 0.9375 0.9527 0.9170 0.9491 47,058,480 +0.03(+3.11%)
Jul 21, 2011 0.9049 0.9351 0.8904 0.9205 67,230,744 +0.02(+2.03%)
Jul 20, 2011 0.9295 0.9300 0.8985 0.9022 54,866,648 -0.01(-1.40%)
Jul 19, 2011 0.8804 0.9163 0.8802 0.9150 73,827,032 +0.06(+7.05%)
Jul 18, 2011 0.8560 0.8658 0.8304 0.8547 43,360,456 -0.01(-1.65%)
Jul 15, 2011 0.8646 0.8691 0.8467 0.8691 49,389,468 +0.03(+3.98%)
Jul 14, 2011 0.8732 0.8844 0.8260 0.8358 63,244,360 -0.03(-3.44%)
Jul 13, 2011 0.8732 0.8916 0.8565 0.8656 58,813,976 +0.01(+1.33%)
Jul 12, 2011 0.8743 0.8800 0.8530 0.8542 51,562,848 -0.02(-2.44%)
Jul 11, 2011 0.8969 0.9100 0.8658 0.8756 69,386,512 -0.05(-5.36%)
Jul 08, 2011 0.9092 0.9255 0.8944 0.9252 74,826,304 -0.01(-0.83%)
Jul 07, 2011 0.9163 0.9407 0.9131 0.9329 54,873,240 +0.04(+4.05%)
Jul 06, 2011 0.8849 0.9004 0.8762 0.8966 40,901,080 +0.01(+1.07%)
Jul 05, 2011 0.8775 0.8900 0.8719 0.8871 37,549,856 +0.01(+1.44%)
Jul 01, 2011 0.8386 0.8778 0.8313 0.8745 39,306,880 +0.04(+4.63%)
Jun 30, 2011 0.8137 0.8383 0.8122 0.8358 46,337,036 +0.03(+3.80%)
Jun 29, 2011 0.8023 0.8091 0.7877 0.8052 35,051,320 +0.01(+1.25%)
Jun 28, 2011 0.7666 0.7957 0.7637 0.7953 29,548,166 +0.03(+4.49%)
Jun 27, 2011 0.7293 0.7711 0.7251 0.7611 38,069,616 +0.04(+4.86%)
Jun 24, 2011 0.7548 0.7571 0.7223 0.7258 48,187,820 -0.04(-5.27%)
Jun 23, 2011 0.7211 0.7672 0.7144 0.7662 59,357,344 +0.02(+2.77%)
Jun 22, 2011 0.7526 0.7658 0.7450 0.7456 31,859,774 -0.02(-2.25%)
Jun 21, 2011 0.7243 0.7642 0.7147 0.7627 38,061,056 +0.05(+6.67%)
Jun 20, 2011 0.7166 0.7223 0.6988 0.7151 24,233,810 +0.01(+1.33%)
Jun 17, 2011 0.7311 0.7339 0.6995 0.7057 46,099,440 -0.01(-0.74%)
Jun 16, 2011 0.7215 0.7283 0.6933 0.7110 43,642,324 -0.01(-1.40%)
Jun 15, 2011 0.7421 0.7553 0.7161 0.7211 45,769,464 -0.04(-5.46%)
Jun 14, 2011 0.7520 0.7691 0.7518 0.7627 29,980,560 +0.03(+3.72%)
Jun 13, 2011 0.7380 0.7467 0.7280 0.7354 30,221,698 +0.00(+0.07%)
Jun 10, 2011 0.7598 0.7650 0.7338 0.7349 28,540,626 -0.04(-4.59%)
Jun 09, 2011 0.7672 0.7812 0.7601 0.7703 22,572,514 +0.00(+0.44%)
Jun 08, 2011 0.7784 0.7825 0.7603 0.7669 47,908,312 -0.02(-2.15%)
Jun 07, 2011 0.7944 0.8036 0.7823 0.7838 28,694,890 -0.00(-0.58%)
Jun 06, 2011 0.8114 0.8144 0.7874 0.7883 27,414,828 -0.02(-2.42%)
Jun 03, 2011 0.8166 0.8352 0.8050 0.8079 41,749,632 -0.01(-1.51%)
May 24, 2011 0.8424 0.8424 0.8201 0.8203 34,799,460 -0.02(-1.88%)
May 23, 2011 0.8381 0.8452 0.8236 0.8360 39,675,028 -0.04(-4.34%)
May 20, 2011 0.8906 0.8941 0.8707 0.8739 22,364,138 -0.02(-2.21%)
May 19, 2011 0.8963 0.8996 0.8784 0.8937 26,959,708 +0.01(+0.86%)
May 18, 2011 0.8618 0.8911 0.8583 0.8860 21,810,538 +0.02(+2.43%)
May 17, 2011 0.8451 0.8655 0.8399 0.8650 45,979,808 +0.01(+0.82%)
May 16, 2011 0.8931 0.9003 0.8520 0.8580 40,844,312 -0.05(-5.20%)
May 13, 2011 0.9320 0.9363 0.9041 0.9050 37,939,256 -0.03(-3.54%)
May 12, 2011 0.9124 0.9421 0.8976 0.9383 30,913,134 +0.02(+1.76%)
May 11, 2011 0.9395 0.9485 0.9030 0.9220 33,151,642 -0.02(-2.16%)
May 10, 2011 0.9278 0.9463 0.9228 0.9423 28,360,290 +0.02(+2.57%)
May 09, 2011 0.9132 0.9299 0.9035 0.9188 21,490,990 +0.01(+1.08%)
May 06, 2011 0.9285 0.9431 0.9017 0.9089 39,371,220 +0.01(+0.87%)
May 05, 2011 0.9014 0.9330 0.8911 0.9011 49,059,296 -0.01(-1.50%)
May 04, 2011 0.9201 0.9279 0.8930 0.9148 41,987,032 -0.01(-0.59%)
May 03, 2011 0.9313 0.9339 0.9027 0.9202 26,845,782 -0.01(-1.50%)
May 02, 2011 0.9300 0.9494 0.9259 0.9342 27,603,134 -0.01(-0.54%)
Apr 29, 2011 0.9365 0.9462 0.9326 0.9393 26,862,998 -0.00(-0.48%)
Apr 28, 2011 0.9360 0.9443 0.9285 0.9439 33,831,272 -0.00(-0.15%)
Apr 27, 2011 0.9300 0.9476 0.9185 0.9453 32,107,404 +0.02(+2.07%)
Apr 26, 2011 0.9178 0.9351 0.9123 0.9261 22,951,978 +0.02(+1.72%)
Apr 25, 2011 0.9107 0.9117 0.9008 0.9104 23,321,898 +0.01(+0.74%)
Apr 21, 2011 0.9089 0.9092 0.8956 0.9037 33,290,462 +0.02(+2.54%)
Apr 20, 2011 0.8700 0.8847 0.8670 0.8814 67,188,736 +0.05(+6.65%)
Apr 19, 2011 0.8168 0.8264 0.8048 0.8264 54,989,332 +0.01(+1.80%)
Apr 18, 2011 0.8037 0.8121 0.7709 0.8117 64,367,992 -0.02(-1.93%)
Apr 15, 2011 0.8233 0.8386 0.8129 0.8277 76,690,664 -0.01(-0.65%)
Apr 14, 2011 0.8202 0.8369 0.8101 0.8331 34,772,208 -0.00(-0.55%)
Apr 13, 2011 0.8358 0.8446 0.8182 0.8376 36,294,096 +0.02(+2.39%)
Apr 12, 2011 0.8228 0.8290 0.8076 0.8181 34,136,360 -0.02(-1.97%)
Apr 11, 2011 0.8520 0.8578 0.8263 0.8346 28,730,702 -0.01(-0.91%)
Apr 08, 2011 0.8668 0.8699 0.8295 0.8422 25,852,506 -0.01(-1.50%)
Apr 07, 2011 0.8558 0.8714 0.8374 0.8550 36,861,176 -0.00(-0.02%)
Apr 06, 2011 0.8692 0.8776 0.8418 0.8552 34,019,480 +0.01(+0.75%)
Apr 05, 2011 0.8522 0.8660 0.8456 0.8488 27,709,388 -0.01(-1.14%)
Apr 04, 2011 0.8738 0.8760 0.8466 0.8586 31,980,590 -0.01(-0.90%)
Apr 01, 2011 0.8775 0.8859 0.8589 0.8664 38,711,660 +0.00(+0.15%)
Mar 31, 2011 0.8579 0.8672 0.8528 0.8651 28,906,020 +0.00(+0.42%)
Mar 30, 2011 0.8619 0.8647 0.8504 0.8614 34,602,892 +0.01(+1.47%)
Mar 29, 2011 0.8203 0.8491 0.8117 0.8489 34,419,112 +0.02(+2.87%)
Mar 28, 2011 0.8509 0.8510 0.8242 0.8252 45,513,372 -0.01(-1.70%)
Mar 25, 2011 0.8417 0.8558 0.8360 0.8395 75,995,488 +0.01(+0.73%)
Mar 24, 2011 0.8089 0.8384 0.7951 0.8334 66,948,676 +0.04(+5.44%)
Mar 23, 2011 0.7690 0.7973 0.7534 0.7904 53,566,320 +0.01(+1.51%)
Mar 22, 2011 0.7844 0.7867 0.7725 0.7786 32,969,830 -0.00(-0.27%)
Mar 21, 2011 0.7862 0.7928 0.7686 0.7807 48,772,016 +0.04(+5.58%)
Mar 18, 2011 0.7695 0.7698 0.7379 0.7395 60,827,384 -0.00(-0.55%)
Mar 17, 2011 0.7578 0.7674 0.7428 0.7435 59,684,860 +0.02(+2.61%)
Mar 16, 2011 0.7625 0.7744 0.7090 0.7246 111,106,432 -0.06(-7.34%)
Mar 15, 2011 0.7428 0.7955 0.7354 0.7820 96,319,856 -0.03(-4.09%)
Mar 14, 2011 0.8100 0.8284 0.7970 0.8154 40,425,788 -0.01(-0.98%)
Mar 11, 2011 0.7964 0.8303 0.7952 0.8234 52,537,236 +0.01(+1.67%)
Mar 10, 2011 0.8186 0.8259 0.7996 0.8099 89,577,664 -0.04(-4.57%)
Mar 09, 2011 0.8591 0.8602 0.8356 0.8487 49,727,908 -0.02(-2.02%)
Mar 08, 2011 0.8524 0.8786 0.8386 0.8662 65,979,508 +0.01(+1.04%)
Mar 07, 2011 0.9040 0.9055 0.8333 0.8573 70,473,152 -0.04(-3.98%)
Mar 04, 2011 0.9067 0.9067 0.8752 0.8928 56,065,840 -0.01(-1.48%)
Mar 03, 2011 0.8801 0.9109 0.8800 0.9063 68,051,752 +0.05(+5.97%)
Mar 02, 2011 0.8417 0.8726 0.8410 0.8552 58,460,876 +0.01(+1.41%)
Mar 01, 2011 0.8978 0.8978 0.8360 0.8433 62,973,216 -0.04(-4.81%)
Feb 28, 2011 0.8896 0.8983 0.8700 0.8859 53,433,604 +0.01(+0.73%)
Feb 25, 2011 0.8591 0.8831 0.8567 0.8795 54,763,936 +0.04(+4.28%)
Feb 24, 2011 0.8374 0.8518 0.8131 0.8434 1,313,925,248 +0.01(+1.42%)
Feb 23, 2011 0.8523 0.8615 0.8124 0.8315 99,560,296 -0.02(-2.47%)
Feb 22, 2011 0.8976 0.9046 0.8487 0.8526 123,297,176 -0.08(-8.81%)
Feb 18, 2011 0.9408 0.9446 0.9238 0.9349 65,692,720 -0.01(-0.57%)
Feb 17, 2011 0.9272 0.9453 0.9255 0.9403 44,441,392 -0.00(-0.09%)
Feb 16, 2011 0.9313 0.9485 0.9299 0.9411 72,302,096 +0.02(+1.85%)
Feb 15, 2011 0.9212 0.9260 0.9108 0.9240 47,756,508 -0.00(-0.26%)
Feb 14, 2011 0.9204 0.9306 0.9179 0.9264 30,589,256 +0.01(+0.63%)
Feb 11, 2011 0.8938 0.9211 0.8894 0.9206 48,450,500 +0.02(+2.05%)
Feb 10, 2011 0.8828 0.9039 0.8767 0.9021 72,802,664 +0.00(+0.49%)
Feb 09, 2011 0.8972 0.9051 0.8889 0.8977 66,815,860 -0.01(-0.61%)
Feb 08, 2011 0.8847 0.9032 0.8802 0.9032 68,632,800 +0.02(+2.13%)
Feb 07, 2011 0.8771 0.8980 0.8728 0.8843 53,179,776 +0.01(+1.45%)
Feb 04, 2011 0.8584 0.8731 0.8507 0.8717 69,660,312 +0.02(+1.80%)
Feb 03, 2011 0.8482 0.8609 0.8277 0.8562 67,396,912 +0.00(+0.39%)
Feb 02, 2011 0.8523 0.8617 0.8476 0.8529 47,186,280 -0.00(-0.45%)
Feb 01, 2011 0.8304 0.8624 0.8273 0.8568 104,242,936 +0.05(+5.55%)
Jan 31, 2011 0.8030 0.8178 0.7852 0.8117 81,967,240 +0.01(+1.48%)
Jan 28, 2011 0.8654 0.8671 0.7884 0.7999 130,418,136 -0.07(-7.54%)
Jan 27, 2011 0.8587 0.8724 0.8541 0.8651 57,048,000 +0.02(+1.93%)
Jan 26, 2011 0.8412 0.8567 0.8334 0.8488 51,251,860 +0.01(+1.55%)
Jan 25, 2011 0.8217 0.8369 0.8157 0.8358 49,221,232 +0.00(+0.35%)
Jan 24, 2011 0.8044 0.8336 0.8001 0.8329 44,287,916 +0.03(+4.13%)
Jan 21, 2011 0.8305 0.8355 0.7993 0.7999 53,714,780 -0.02(-2.28%)
Jan 20, 2011 0.8274 0.8295 0.7999 0.8186 97,080,256 -0.02(-2.25%)
Jan 19, 2011 0.8708 0.8708 0.8287 0.8374 76,826,728 -0.03(-3.35%)
Jan 18, 2011 0.8376 0.8691 0.8362 0.8664 70,759,840 +0.01(+0.80%)
Jan 14, 2011 0.8409 0.8598 0.8354 0.8595 31,396,390 +0.02(+2.17%)
Jan 13, 2011 0.8417 0.8464 0.8332 0.8413 67,339,456 +0.00(+0.32%)
Jan 12, 2011 0.8334 0.8392 0.8238 0.8387 68,708,552 +0.02(+2.03%)
Jan 11, 2011 0.8282 0.8300 0.8136 0.8220 56,315,636 +0.00(+0.46%)
Jan 10, 2011 0.8030 0.8223 0.7976 0.8182 44,088,984 +0.01(+1.12%)
Jan 07, 2011 0.8151 0.8165 0.7856 0.8091 78,094,688 -0.00(-0.23%)
Jan 06, 2011 0.8066 0.8129 0.8016 0.8110 53,540,448 +0.01(+0.90%)
Jan 05, 2011 0.7765 0.8041 0.7755 0.8037 62,963,968 +0.02(+2.48%)
Jan 04, 2011 0.7954 0.7956 0.7693 0.7843 67,384,320 -0.00(-0.16%)
Jan 03, 2011 0.7715 0.8010 0.7714 0.7855 68,398,256 +0.03(+4.52%)
Dec 31, 2010 0.7568 0.7568 0.7404 0.7516 24,969,420 -0.01(-0.92%)
Dec 30, 2010 0.7646 0.7648 0.7547 0.7585 14,725,384 -0.01(-0.75%)
Dec 29, 2010 0.7664 0.7685 0.7623 0.7643 23,295,924 +0.00(+0.60%)
Dec 28, 2010 0.7687 0.7694 0.7546 0.7597 32,506,544 -0.00(-0.43%)
Dec 27, 2010 0.7566 0.7674 0.7405 0.7630 32,864,462 +0.00(+0.04%)
Dec 23, 2010 0.7646 0.7677 0.7578 0.7627 18,882,264 -0.01(-0.76%)
Dec 22, 2010 0.7679 0.7717 0.7646 0.7686 22,124,772 +0.00(+0.11%)
Dec 21, 2010 0.7641 0.7681 0.7582 0.7678 17,210,342 +0.01(+1.65%)
Dec 20, 2010 0.7572 0.7633 0.7389 0.7553 64,626,444 +0.00(+0.27%)
Dec 17, 2010 0.7534 0.7598 0.7493 0.7533 31,394,226 +0.00(+0.30%)
Dec 16, 2010 0.7364 0.7549 0.7318 0.7510 44,126,764 +0.02(+2.09%)
Dec 15, 2010 0.7426 0.7564 0.7293 0.7356 48,963,668 -0.01(-1.02%)
Dec 14, 2010 0.7460 0.7533 0.7378 0.7432 39,385,880 +0.00(+0.42%)
Dec 13, 2010 0.7583 0.7583 0.7395 0.7401 41,464,320 -0.01(-1.17%)
Dec 10, 2010 0.7385 0.7503 0.7325 0.7489 45,179,660 +0.02(+2.10%)
Dec 09, 2010 0.7450 0.7451 0.7268 0.7335 51,375,824 +0.00(+0.11%)
Dec 08, 2010 0.7299 0.7346 0.7157 0.7327 47,860,400 +0.01(+1.38%)
Dec 07, 2010 0.7488 0.7488 0.7215 0.7227 84,246,192 +0.00(+0.09%)
Dec 06, 2010 0.7235 0.7263 0.7162 0.7221 50,746,368 -0.00(-0.18%)
Dec 03, 2010 0.7087 0.7257 0.7085 0.7233 89,895,144 +0.01(+0.84%)
Dec 02, 2010 0.6993 0.7204 0.6975 0.7173 67,690,680 +0.02(+3.04%)
Dec 01, 2010 0.6846 0.7066 0.6836 0.6962 105,984,904 +0.04(+6.36%)
Nov 30, 2010 0.6589 0.6674 0.6472 0.6546 102,842,552 -0.03(-3.80%)
Nov 29, 2010 0.6785 0.6861 0.6552 0.6805 90,438,416 -0.01(-1.39%)
Nov 26, 2010 0.6823 0.6953 0.6783 0.6901 30,565,644 -0.00(-0.63%)
Nov 24, 2010 0.6748 0.6944 0.6944 0.6944 66,420,164 +0.04(+5.84%)
Nov 23, 2010 0.6683 0.6702 0.6444 0.6561 95,221,800 -0.03(-4.72%)
Nov 22, 2010 0.6630 0.6886 0.6602 0.6886 75,541,456 +0.02(+2.64%)
Nov 19, 2010 0.6672 0.6759 0.6596 0.6709 47,859,220 +0.00(+0.24%)
Nov 18, 2010 0.6602 0.6826 0.6597 0.6694 71,039,448 +0.03(+4.65%)
Nov 17, 2010 0.6348 0.6491 0.6302 0.6396 56,947,452 +0.01(+0.95%)
Nov 16, 2010 0.6524 0.6639 0.6260 0.6336 93,059,736 -0.03(-4.96%)
Nov 15, 2010 0.6855 0.6883 0.6659 0.6667 61,061,044 -0.01(-1.07%)
Nov 12, 2010 0.6983 0.7066 0.6585 0.6739 111,835,744 -0.04(-5.09%)
Nov 11, 2010 0.6886 0.7126 0.6803 0.7101 62,426,404 -0.01(-1.68%)
Nov 10, 2010 0.7151 0.7248 0.6984 0.7222 47,702,396 +0.01(+1.53%)
Nov 09, 2010 0.7333 0.7358 0.7025 0.7114 62,485,828 -0.01(-1.62%)
Nov 08, 2010 0.7176 0.7268 0.7124 0.7230 52,992,060 +0.00(+0.25%)
Nov 05, 2010 0.7221 0.7255 0.7151 0.7212 58,422,408 +0.00(+0.12%)
Nov 04, 2010 0.7199 0.7289 0.7149 0.7203 57,334,884 +0.02(+3.54%)
Nov 03, 2010 0.6892 0.6959 0.6704 0.6957 59,002,280 +0.01(+1.45%)
Nov 02, 2010 0.6816 0.6913 0.6785 0.6858 34,899,616 +0.02(+3.03%)
Nov 01, 2010 0.6708 0.6844 0.6561 0.6656 43,659,836 +0.00(+0.23%)
Oct 29, 2010 0.6671 0.6749 0.6632 0.6641 41,374,792 -0.00(-0.48%)
Oct 28, 2010 0.6727 0.6730 0.6515 0.6673 55,219,844 +0.00(+0.57%)
Oct 27, 2010 0.6483 0.6652 0.6448 0.6635 57,814,992 +0.01(+1.63%)
Oct 25, 2010 0.6508 0.6639 0.6508 0.6528 39,536,800 +0.01(+1.52%)
Oct 22, 2010 0.6315 0.6445 0.6282 0.6430 30,084,354 +0.01(+1.95%)
Oct 21, 2010 0.6390 0.6459 0.6125 0.6307 56,204,264 +0.00(+0.70%)
Oct 20, 2010 0.6196 0.6402 0.6158 0.6264 47,884,012 +0.01(+2.08%)
Oct 19, 2010 0.6137 0.6284 0.5988 0.6136 65,227,564 -0.03(-3.98%)
Oct 18, 2010 0.6400 0.6456 0.6322 0.6390 44,558,860 +0.00(+0.00%)
Oct 15, 2010 0.6222 0.6390 0.6083 0.6390 61,283,784 +0.04(+6.38%)
Oct 14, 2010 0.6048 0.6083 0.5915 0.6007 40,862,612 -0.00(-0.56%)
Oct 13, 2010 0.6006 0.6114 0.5955 0.6041 49,610,636 +0.01(+2.43%)
Oct 12, 2010 0.5739 0.5928 0.5604 0.5897 50,063,000 +0.01(+2.08%)
Oct 11, 2010 0.5782 0.5858 0.5725 0.5777 19,534,740 +0.00(+0.20%)
Oct 08, 2010 0.5662 0.5807 0.5547 0.5766 35,643,784 +0.01(+2.01%)
Oct 07, 2010 0.5692 0.5696 0.5516 0.5652 40,449,400 +0.01(+0.98%)
Oct 06, 2010 0.5719 0.5756 0.5484 0.5597 45,341,204 -0.01(-2.55%)
Oct 05, 2010 0.5535 0.5771 0.5526 0.5743 56,280,216 +0.04(+7.44%)
Oct 04, 2010 0.5482 0.5539 0.5259 0.5345 63,450,964 -0.02(-3.47%)
Oct 01, 2010 0.5685 0.5708 0.5456 0.5538 60,096,496 -0.00(-0.31%)
Sep 30, 2010 0.5716 0.5817 0.5445 0.5555 90,936,824 -0.01(-1.35%)
Sep 29, 2010 0.5632 0.5709 0.5568 0.5631 32,714,526 -0.00(-0.81%)
Sep 28, 2010 0.5716 0.5716 0.5391 0.5677 74,926,168 +0.00(+0.25%)
Sep 27, 2010 0.5755 0.5785 0.5647 0.5663 49,753,092 -0.01(-1.14%)
Sep 24, 2010 0.5615 0.5763 0.5588 0.5728 64,826,556 +0.03(+5.66%)
Sep 23, 2010 0.5326 0.5585 0.5310 0.5421 70,237,032 -0.00(-0.30%)
Sep 22, 2010 0.5402 0.5544 0.5346 0.5437 49,572,068 -0.00(-0.47%)
Sep 21, 2010 0.5485 0.5590 0.5405 0.5463 89,089,784 -0.00(-0.32%)
Sep 20, 2010 0.5268 0.5509 0.5249 0.5481 54,076,832 +0.03(+5.21%)
Sep 17, 2010 0.5260 0.5260 0.5130 0.5209 58,833,060 +0.01(+2.49%)
Sep 15, 2010 0.4958 0.5108 0.4918 0.5083 34,669,988 +0.01(+1.70%)
Sep 14, 2010 0.4914 0.5074 0.4886 0.4998 43,414,468 +0.01(+1.26%)
Sep 13, 2010 0.4850 0.4971 0.4846 0.4935 42,876,904 +0.02(+4.41%)
Sep 10, 2010 0.4711 0.4752 0.4634 0.4727 32,747,190 +0.01(+1.08%)
Sep 09, 2010 0.4762 0.4770 0.4657 0.4677 46,287,844 +0.01(+1.27%)
Sep 08, 2010 0.4510 0.4692 0.4510 0.4618 58,349,212 +0.02(+3.53%)
Sep 07, 2010 0.4510 0.4565 0.4451 0.4461 49,881,384 -0.01(-2.43%)
Sep 03, 2010 0.4482 0.4572 0.4436 0.4572 69,416,128 +0.02(+5.09%)
Sep 02, 2010 0.4232 0.4350 0.4200 0.4350 27,814,854 +0.01(+3.43%)
Sep 01, 2010 0.4030 0.4245 0.4025 0.4206 66,412,096 +0.03(+8.38%)
Aug 31, 2010 0.3842 0.3963 0.3787 0.3881 80,159,944 -0.00(-0.50%)
Aug 30, 2010 0.3969 0.4075 0.3899 0.3900 53,872,980 -0.01(-3.24%)
Aug 27, 2010 0.3970 0.4048 0.3730 0.4031 98,619,160 +0.01(+3.31%)
Aug 26, 2010 0.4085 0.4092 0.3875 0.3902 68,130,648 -0.01(-3.26%)
Aug 25, 2010 0.3840 0.4082 0.3821 0.4033 73,853,200 +0.01(+3.00%)
Aug 24, 2010 0.4018 0.4048 0.3868 0.3916 74,185,736 -0.02(-5.74%)
Aug 23, 2010 0.4368 0.4394 0.4148 0.4154 55,436,484 -0.01(-2.76%)
Aug 20, 2010 0.4244 0.4305 0.4168 0.4272 45,388,820 -0.00(-0.34%)
Aug 19, 2010 0.4387 0.4433 0.4172 0.4287 52,415,140 -0.02(-3.68%)
Aug 18, 2010 0.4388 0.4540 0.4338 0.4450 36,446,392 +0.00(+0.90%)
Aug 17, 2010 0.4344 0.4525 0.4319 0.4411 61,512,424 +0.02(+3.80%)
Aug 16, 2010 0.4162 0.4335 0.4109 0.4249 48,891,060 +0.00(+0.57%)
Aug 13, 2010 0.4276 0.4324 0.4225 0.4225 29,675,080 -0.01(-1.99%)
Aug 12, 2010 0.4170 0.4372 0.4146 0.4311 74,765,800 -0.01(-2.82%)
Aug 11, 2010 0.4578 0.4581 0.4366 0.4436 79,374,456 -0.04(-8.23%)
Aug 10, 2010 0.4828 0.4902 0.4702 0.4834 80,954,288 -0.01(-2.12%)
Aug 09, 2010 0.4921 0.4981 0.4858 0.4939 43,868,804 +0.01(+1.75%)
Aug 06, 2010 0.4702 0.4875 0.4631 0.4854 78,262,136 -0.00(-0.47%)
Aug 05, 2010 0.4832 0.4894 0.4774 0.4877 34,050,372 -0.00(-0.59%)
Aug 04, 2010 0.4831 0.4920 0.4768 0.4906 41,449,564 +0.01(+2.89%)
Aug 03, 2010 0.4809 0.4824 0.4693 0.4768 32,783,986 -0.00(-1.03%)
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.