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 Short Dow 30 -3X ETF (NY: SDOW )

17.27 -0.83 (-4.59%)
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 (%)
Aug 31, 2020 65.11 66.75 64.99 66.52 1,337,536 +1.83(+2.83%)
Aug 28, 2020 65.14 66.02 64.27 64.69 1,889,116 -1.34(-2.02%)
Aug 27, 2020 66.37 66.94 64.99 66.02 2,430,908 -1.18(-1.76%)
Aug 26, 2020 67.66 68.47 66.98 67.21 951,153 -0.50(-0.73%)
Aug 25, 2020 66.63 68.85 66.59 67.70 1,427,859 +0.46(+0.68%)
Aug 24, 2020 68.43 69.34 67.24 67.24 1,762,851 -2.86(-4.08%)
Aug 21, 2020 71.98 72.13 70.03 70.11 1,623,253 -1.64(-2.29%)
Aug 20, 2020 73.32 73.47 71.48 71.75 1,460,360 -0.50(-0.69%)
Aug 19, 2020 71.25 72.55 70.41 72.25 1,374,086 +0.65(+0.91%)
Aug 18, 2020 70.87 72.40 70.68 71.60 1,368,143 +0.61(+0.86%)
Aug 17, 2020 70.11 71.37 70.03 70.99 832,725 +0.57(+0.81%)
Aug 14, 2020 71.56 71.83 70.07 70.41 1,768,205 -0.23(-0.32%)
Aug 13, 2020 70.91 71.56 70.07 70.64 1,888,294 +0.46(+0.65%)
Aug 12, 2020 70.34 71.25 69.65 70.18 2,379,091 -2.25(-3.11%)
Aug 11, 2020 69.50 73.01 68.92 72.44 3,868,876 +0.80(+1.12%)
Aug 10, 2020 73.89 73.89 71.60 71.64 2,574,123 -2.90(-3.89%)
Aug 07, 2020 75.68 76.39 74.42 74.54 2,587,217 -0.61(-0.81%)
Aug 06, 2020 77.06 77.17 75.11 75.15 2,070,482 -1.72(-2.24%)
Aug 05, 2020 78.62 78.74 76.60 76.87 2,572,768 -3.13(-3.91%)
Aug 04, 2020 81.91 82.25 80.00 80.00 1,675,125 -1.60(-1.97%)
Aug 03, 2020 82.67 82.90 81.22 81.60 1,870,350 -2.14(-2.55%)
Jul 31, 2020 84.35 87.90 83.72 83.74 3,078,535 -1.15(-1.35%)
Jul 30, 2020 85.65 88.05 84.39 84.89 2,868,047 +2.06(+2.49%)
Jul 29, 2020 84.01 84.47 82.25 82.82 1,725,920 -1.57(-1.86%)
Jul 28, 2020 83.40 84.58 82.75 84.39 2,085,791 +1.99(+2.41%)
Jul 27, 2020 83.47 84.01 82.10 82.40 1,728,788 -1.11(-1.33%)
Jul 24, 2020 83.28 84.24 82.14 83.51 2,982,424 +1.68(+2.05%)
Jul 23, 2020 79.27 82.75 79.12 81.83 3,642,109 +3.05(+3.88%)
Jul 22, 2020 80.88 80.88 78.58 78.78 2,273,414 -1.64(-2.04%)
Jul 21, 2020 79.92 81.03 78.66 80.42 2,494,489 -1.49(-1.82%)
Jul 20, 2020 82.21 83.47 81.03 81.91 1,983,662 +0.08(+0.09%)
Jul 17, 2020 80.76 82.40 80.72 81.83 1,963,543 +0.50(+0.61%)
Jul 16, 2020 81.72 82.79 80.11 81.33 2,561,680 +1.22(+1.53%)
Jul 15, 2020 78.62 81.87 78.62 80.11 3,956,504 -2.29(-2.78%)
Jul 14, 2020 88.40 88.89 81.83 82.40 5,268,393 -5.38(-6.13%)
Jul 13, 2020 85.92 88.36 82.37 87.79 6,019,479 -0.27(-0.30%)
Jul 10, 2020 92.18 92.83 87.75 88.05 3,559,430 -3.89(-4.24%)
Jul 09, 2020 88.32 93.94 88.05 91.95 4,563,979 +3.63(+4.11%)
Jul 08, 2020 89.54 91.07 87.98 88.32 2,805,146 -1.79(-1.99%)
Jul 07, 2020 88.25 90.50 87.41 90.12 3,356,698 +3.70(+4.29%)
Jul 06, 2020 87.25 88.59 86.15 86.41 4,044,795 -4.73(-5.19%)
Jul 02, 2020 88.28 91.80 87.14 91.15 4,140,862 -1.22(-1.32%)
Jul 01, 2020 90.77 92.56 89.28 92.37 3,153,135 +0.57(+0.62%)
Jun 30, 2020 94.81 95.27 90.50 91.80 3,268,492 -2.14(-2.28%)
Jun 29, 2020 98.63 100.01 93.86 93.94 4,777,414 -6.87(-6.82%)
Jun 26, 2020 94.93 101.46 94.51 100.81 5,453,915 +7.79(+8.37%)
Jun 25, 2020 97.79 99.17 92.71 93.02 4,589,839 -3.21(-3.33%)
Jun 24, 2020 91.61 98.02 91.22 96.23 6,312,429 +7.14(+8.02%)
Jun 23, 2020 88.02 89.73 87.52 89.09 3,482,150 -1.57(-1.73%)
Jun 22, 2020 93.06 94.39 90.19 90.65 3,239,400 -1.68(-1.82%)
Jun 19, 2020 86.53 93.36 86.30 92.33 5,143,375 +2.21(+2.46%)
Jun 18, 2020 91.68 92.56 89.31 90.12 3,717,257 +0.46(+0.51%)
Jun 17, 2020 87.06 90.31 86.87 89.66 3,360,097 +1.83(+2.09%)
Jun 16, 2020 84.35 93.36 84.31 87.83 5,991,352 -4.96(-5.35%)
Jun 15, 2020 102.83 104.13 92.29 92.79 5,357,024 -2.90(-3.03%)
Jun 12, 2020 92.79 101.95 91.19 95.69 7,959,242 -5.46(-5.40%)
Jun 11, 2020 92.29 101.92 90.54 101.15 8,132,576 +17.18(+20.46%)
Jun 10, 2020 81.56 84.50 80.72 83.97 4,186,902 +2.63(+3.24%)
Jun 09, 2020 81.56 82.52 80.04 81.33 3,317,117 +2.21(+2.80%)
Jun 08, 2020 82.10 82.10 78.97 79.12 3,494,344 -4.24(-5.08%)
Jun 05, 2020 84.62 85.19 80.91 83.36 6,104,563 -8.59(-9.34%)
Jun 04, 2020 93.10 94.05 90.84 91.95 3,179,957 -0.19(-0.21%)
Jun 03, 2020 95.46 96.19 91.30 92.14 4,108,181 -6.11(-6.22%)
Jun 02, 2020 99.89 100.89 98.25 98.25 3,339,264 -3.09(-3.05%)
Jun 01, 2020 103.18 104.51 101.00 101.34 2,678,886 -1.41(-1.38%)
May 29, 2020 103.71 106.92 101.23 102.76 5,235,741 +0.34(+0.34%)
May 28, 2020 98.29 103.06 98.14 102.41 3,836,079 +1.57(+1.55%)
May 27, 2020 103.48 107.95 100.85 100.85 5,240,864 -7.03(-6.51%)
May 26, 2020 107.15 108.48 105.50 107.87 4,195,996 -7.64(-6.61%)
May 22, 2020 115.62 118.03 115.28 115.51 3,026,839 +0.12(+0.10%)
May 21, 2020 114.71 117.08 112.19 115.39 4,514,550 +0.95(+0.83%)
May 20, 2020 115.01 115.97 113.18 114.44 3,301,685 -5.42(-4.52%)
May 19, 2020 115.13 119.86 114.33 119.86 3,469,658 +5.73(+5.02%)
May 18, 2020 118.53 118.79 112.65 114.14 4,533,673 -15.31(-11.83%)
May 15, 2020 133.99 135.18 128.84 129.45 4,092,152 -0.95(-0.73%)
May 14, 2020 141.78 145.41 130.40 130.40 6,711,488 -6.76(-4.93%)
May 13, 2020 130.67 140.29 129.75 137.16 5,660,801 +8.21(+6.37%)
May 12, 2020 120.13 128.95 119.60 128.95 3,643,722 +6.95(+5.70%)
May 11, 2020 123.53 124.44 120.02 122.00 3,004,441 +1.45(+1.20%)
May 08, 2020 122.54 124.21 120.21 120.55 3,706,241 -7.29(-5.71%)
May 07, 2020 127.54 128.72 124.29 127.84 3,842,500 -3.82(-2.90%)
May 06, 2020 125.97 131.89 125.63 131.66 3,655,337 +3.36(+2.62%)
May 05, 2020 126.39 128.57 123.61 128.30 2,789,301 -2.18(-1.67%)
May 04, 2020 134.64 137.01 130.13 130.48 3,291,072 -0.27(-0.20%)
May 01, 2020 127.77 132.12 126.39 130.75 3,573,860 +8.97(+7.37%)
Apr 30, 2020 120.78 123.87 119.21 121.77 3,166,913 +4.24(+3.61%)
Apr 29, 2020 118.91 120.40 115.47 117.53 4,650,401 -8.09(-6.44%)
Apr 28, 2020 119.79 127.00 119.52 125.63 4,214,078 +0.19(+0.15%)
Apr 27, 2020 129.14 130.17 124.03 125.44 3,056,115 -5.77(-4.39%)
Apr 24, 2020 133.53 137.50 130.40 131.20 3,527,768 -4.73(-3.48%)
Apr 23, 2020 135.33 136.44 129.37 135.94 4,627,500 -0.61(-0.45%)
Apr 22, 2020 137.28 139.18 133.91 136.55 3,622,798 -8.59(-5.92%)
Apr 21, 2020 143.19 146.55 139.83 145.14 5,670,957 +10.73(+7.98%)
Apr 20, 2020 132.39 134.87 127.31 134.41 5,035,966 +8.82(+7.02%)
Apr 17, 2020 126.93 132.65 124.79 125.59 4,141,281 -12.22(-8.87%)
Apr 16, 2020 137.43 143.58 133.61 137.81 4,822,119 -0.42(-0.30%)
Apr 15, 2020 139.95 142.81 135.94 138.23 4,583,245 +7.37(+5.63%)
Apr 14, 2020 132.73 135.94 129.37 130.86 4,495,295 -9.97(-7.08%)
Apr 13, 2020 136.93 146.29 136.51 140.83 4,479,024 +5.31(+3.92%)
Apr 09, 2020 134.22 139.53 130.33 135.52 5,718,417 -5.38(-3.82%)
Apr 08, 2020 151.75 156.48 139.18 140.90 4,665,370 -16.11(-10.26%)
Apr 07, 2020 138.53 157.17 137.43 157.02 6,278,221 -1.22(-0.77%)
Apr 06, 2020 178.78 182.98 153.89 158.24 4,785,900 -45.06(-22.16%)
Apr 03, 2020 197.80 208.87 192.99 203.30 3,548,169 +8.55(+4.39%)
Apr 02, 2020 211.54 215.06 191.92 194.74 4,202,972 -13.25(-6.37%)
Apr 01, 2020 205.63 212.19 194.78 207.99 3,946,020 +23.90(+12.98%)
Mar 31, 2020 177.41 185.20 170.72 184.09 3,432,261 +9.24(+5.29%)
Mar 30, 2020 190.50 196.19 173.09 174.85 3,801,418 -17.72(-9.20%)
Mar 27, 2020 191.46 196.82 177.06 192.57 4,099,118 +19.13(+11.03%)
Mar 26, 2020 205.13 206.12 171.83 173.44 4,796,201 -39.71(-18.63%)
Mar 25, 2020 217.88 235.14 185.77 213.15 4,846,300 -23.80(-10.05%)
Mar 24, 2020 294.67 294.67 236.91 236.95 3,063,632 -109.66(-31.64%)
Mar 23, 2020 325.75 365.96 321.18 346.62 2,091,127 +29.22(+9.21%)
Mar 20, 2020 269.41 320.41 262.24 317.40 1,816,705 +19.87(+6.68%)
Mar 19, 2020 295.16 320.22 264.99 297.53 1,739,265 +7.32(+2.52%)
Mar 18, 2020 288.30 321.29 267.39 290.20 1,743,797 +47.15(+19.40%)
Mar 17, 2020 267.39 300.84 236.50 243.06 1,993,785 -43.52(-15.19%)
Mar 16, 2020 281.85 289.44 244.24 286.58 1,829,144 +75.98(+36.08%)
Mar 13, 2020 237.98 285.47 210.56 210.59 2,286,185 -78.31(-27.11%)
Mar 12, 2020 273.69 289.78 241.41 288.90 1,935,483 +66.75(+30.05%)
Mar 11, 2020 204.84 227.11 201.44 222.15 1,203,527 +33.00(+17.44%)
Mar 10, 2020 198.35 226.20 189.04 189.16 1,710,153 -33.00(-14.85%)
Mar 09, 2020 218.00 224.56 204.30 222.15 1,322,717 +42.68(+23.78%)
Mar 06, 2020 190.03 192.47 176.95 179.47 1,727,596 +5.15(+2.95%)
Mar 05, 2020 169.40 177.60 165.55 174.32 1,309,620 +16.52(+10.47%)
Mar 04, 2020 169.36 174.51 157.54 157.80 2,195,255 -24.64(-13.51%)
Mar 03, 2020 166.00 186.18 160.21 182.44 1,787,389 +14.57(+8.68%)
Mar 02, 2020 191.49 198.08 167.84 167.87 2,280,946 -27.81(-14.21%)
Feb 28, 2020 205.98 213.53 195.34 195.68 2,926,333 +5.38(+2.83%)
Feb 27, 2020 176.57 190.30 171.08 190.30 2,924,354 +22.85(+13.64%)
Feb 26, 2020 163.03 168.90 155.71 167.45 2,635,291 +2.18(+1.32%)
Feb 25, 2020 148.99 166.81 148.15 165.28 2,171,915 +14.34(+9.50%)
Feb 24, 2020 149.72 151.85 146.44 150.94 1,418,707 +14.38(+10.53%)
Feb 21, 2020 135.15 137.99 134.84 136.56 663,401 +3.09(+2.32%)
Feb 20, 2020 132.47 137.05 131.48 133.47 697,226 +1.83(+1.39%)
Feb 19, 2020 132.02 132.67 130.80 131.64 385,782 -1.53(-1.15%)
Feb 18, 2020 132.97 134.80 131.94 133.16 445,343 +2.10(+1.60%)
Feb 14, 2020 130.53 132.59 130.30 131.06 437,024 +0.42(+0.32%)
Feb 13, 2020 131.33 131.83 129.35 130.64 565,456 +1.22(+0.94%)
Feb 12, 2020 130.95 131.06 129.23 129.42 629,787 -3.81(-2.86%)
Feb 11, 2020 131.22 134.15 131.18 133.24 489,835 +0.04(+0.03%)
Feb 10, 2020 137.05 137.09 133.20 133.20 550,996 -2.37(-1.74%)
Feb 07, 2020 133.54 136.30 133.43 135.56 593,823 +3.55(+2.69%)
Feb 06, 2020 131.83 133.89 131.60 132.02 706,192 -1.30(-0.97%)
Feb 05, 2020 136.52 137.51 133.05 133.31 974,355 -6.91(-4.92%)
Feb 04, 2020 140.91 141.32 138.81 140.22 687,075 -6.52(-4.44%)
Feb 03, 2020 147.12 147.35 143.00 146.74 634,037 -2.44(-1.64%)
Jan 31, 2020 142.43 150.21 142.05 149.18 905,167 +9.15(+6.54%)
Jan 30, 2020 144.38 145.56 139.76 140.03 835,990 -1.79(-1.26%)
Jan 29, 2020 139.30 141.97 138.92 141.82 614,177 -0.11(-0.08%)
Jan 28, 2020 143.46 144.19 140.49 141.94 552,831 -2.94(-2.03%)
Jan 27, 2020 145.25 145.98 142.93 144.87 658,942 +6.48(+4.69%)
Jan 24, 2020 134.57 140.44 134.17 138.39 744,566 +2.52(+1.85%)
Jan 23, 2020 137.01 138.62 135.49 135.87 433,462 +0.46(+0.34%)
Jan 22, 2020 134.46 135.79 133.73 135.41 260,343 +0.00(+0.00%)
Jan 21, 2020 134.69 136.06 133.47 135.41 410,885 +1.91(+1.43%)
Jan 17, 2020 133.09 134.11 132.97 133.50 332,500 -0.61(-0.45%)
Jan 16, 2020 135.95 136.14 134.01 134.12 386,462 -3.51(-2.55%)
Jan 15, 2020 139.65 139.69 136.40 137.62 428,154 -1.60(-1.15%)
Jan 14, 2020 139.80 139.99 137.43 139.23 590,582 -0.31(-0.22%)
Jan 13, 2020 139.84 140.79 139.46 139.53 206,460 -1.07(-0.76%)
Jan 10, 2020 138.27 141.23 138.04 140.60 350,825 +1.94(+1.40%)
Jan 09, 2020 139.69 140.45 138.35 138.66 383,915 -3.24(-2.28%)
Jan 08, 2020 144.95 145.25 140.07 141.90 404,420 -2.40(-1.67%)
Jan 07, 2020 143.50 144.57 142.85 144.30 202,473 +1.87(+1.31%)
Jan 06, 2020 146.55 146.74 142.43 142.43 349,901 -1.07(-0.74%)
Jan 03, 2020 144.87 144.99 142.32 143.50 347,496 +3.32(+2.37%)
Jan 02, 2020 143.42 143.73 140.10 140.18 339,215 -5.07(-3.49%)
Dec 31, 2019 147.39 147.81 145.08 145.25 206,819 -0.95(-0.65%)
Dec 30, 2019 143.50 146.84 143.46 146.21 277,966 +2.78(+1.94%)
Dec 27, 2019 142.66 144.11 142.66 143.42 169,409 -0.38(-0.26%)
Dec 26, 2019 144.91 145.18 143.80 143.80 118,799 -1.53(-1.05%)
Dec 24, 2019 144.53 145.60 144.53 145.33 79,172 +0.58(+0.40%)
Dec 23, 2019 144.64 145.05 144.37 144.75 180,946 -1.48(-1.01%)
Dec 20, 2019 145.85 146.39 145.25 146.23 212,146 -1.22(-0.82%)
Dec 19, 2019 148.78 148.89 147.41 147.45 180,537 -1.90(-1.27%)
Dec 18, 2019 148.40 149.50 148.32 149.35 162,174 +0.30(+0.20%)
Dec 17, 2019 149.39 149.80 148.13 149.04 187,089 -0.49(-0.33%)
Dec 16, 2019 149.65 149.69 147.87 149.54 204,678 -1.44(-0.96%)
Dec 13, 2019 151.44 152.88 148.70 150.98 338,455 +1.25(+0.84%)
Dec 12, 2019 155.31 155.88 149.80 149.73 472,986 -5.17(-3.34%)
Dec 11, 2019 155.81 156.80 154.71 154.90 146,524 -0.57(-0.37%)
Dec 10, 2019 155.05 156.80 154.29 155.47 176,556 +0.68(+0.44%)
Dec 09, 2019 153.83 154.93 153.26 154.78 177,012 +1.52(+0.99%)
Dec 06, 2019 155.66 155.66 152.92 153.26 308,956 -5.78(-3.63%)
Dec 05, 2019 158.13 161.13 158.13 159.04 198,267 -0.61(-0.38%)
Dec 04, 2019 159.61 160.22 158.28 159.65 191,676 -2.62(-1.62%)
Dec 03, 2019 162.42 165.38 162.00 162.27 568,717 +4.98(+3.16%)
Dec 02, 2019 152.20 157.59 152.20 157.29 284,131 +4.41(+2.88%)
Nov 29, 2019 152.62 153.26 152.05 152.88 111,730 +1.41(+0.93%)
Nov 27, 2019 152.08 152.88 151.44 151.48 144,544 -0.91(-0.60%)
Nov 26, 2019 152.96 153.53 151.93 152.39 186,039 -0.91(-0.59%)
Nov 25, 2019 155.05 155.12 153.15 153.30 193,511 -3.31(-2.11%)
Nov 22, 2019 157.18 158.16 156.13 156.61 209,567 -1.79(-1.13%)
Nov 21, 2019 157.29 159.27 157.18 158.39 189,219 +0.95(+0.60%)
Nov 20, 2019 156.76 159.95 156.30 157.44 309,209 +1.75(+1.12%)
Nov 19, 2019 153.15 156.26 153.00 155.69 202,602 +1.77(+1.15%)
Nov 18, 2019 154.78 155.05 153.81 153.92 200,706 -0.52(-0.33%)
Nov 15, 2019 156.19 156.95 154.44 154.44 304,193 -3.91(-2.47%)
Nov 14, 2019 158.96 160.18 158.09 158.35 159,515 -0.19(-0.12%)
Nov 13, 2019 161.51 161.74 158.03 158.54 259,955 -1.25(-0.78%)
Nov 12, 2019 159.50 160.90 158.62 159.80 183,055 -0.30(-0.19%)
Nov 11, 2019 162.34 163.07 159.57 160.10 168,891 -0.04(-0.02%)
Nov 08, 2019 160.03 161.85 159.95 160.14 209,304 -0.08(-0.05%)
Nov 07, 2019 161.05 161.05 158.43 160.22 463,724 -3.91(-2.38%)
Nov 06, 2019 163.79 165.50 163.33 164.13 258,376 +0.00(+0.00%)
Nov 05, 2019 163.52 164.74 162.80 164.13 239,176 -0.34(-0.21%)
Nov 04, 2019 163.98 165.54 163.56 164.47 228,605 -2.32(-1.39%)
Nov 01, 2019 169.53 169.79 166.73 166.79 421,029 -5.59(-3.24%)
Oct 31, 2019 170.13 174.73 169.87 172.38 317,233 +2.74(+1.61%)
Oct 30, 2019 171.31 173.14 169.26 169.64 286,894 -1.60(-0.93%)
Oct 29, 2019 172.03 172.34 169.94 171.24 240,025 -0.19(-0.11%)
Oct 28, 2019 171.39 172.53 169.83 171.43 211,503 -2.47(-1.42%)
Oct 25, 2019 177.43 177.58 172.64 173.90 272,485 -2.89(-1.63%)
Oct 24, 2019 174.77 178.65 174.62 176.79 238,048 +0.65(+0.37%)
Oct 23, 2019 176.33 177.96 174.96 176.14 183,078 -0.76(-0.43%)
Oct 22, 2019 175.76 177.17 173.97 176.90 279,101 +0.57(+0.32%)
Oct 21, 2019 176.44 177.81 175.95 176.33 195,930 -0.99(-0.56%)
Oct 18, 2019 173.71 177.32 172.76 177.32 269,695 +5.02(+2.91%)
Oct 17, 2019 171.73 173.67 170.90 172.30 283,091 -0.57(-0.33%)
Oct 16, 2019 173.44 174.20 171.92 172.87 207,906 +0.34(+0.20%)
Oct 15, 2019 174.81 175.23 170.63 172.53 290,081 -4.64(-2.62%)
Oct 14, 2019 177.77 178.12 175.53 177.17 203,290 +0.46(+0.26%)
Oct 11, 2019 177.43 177.70 172.53 176.71 674,752 -6.31(-3.45%)
Oct 10, 2019 187.01 187.12 181.00 183.02 373,460 -3.27(-1.75%)
Oct 09, 2019 186.25 188.45 184.65 186.29 268,665 -3.99(-2.10%)
Oct 08, 2019 188.11 190.81 184.88 190.28 567,067 +6.35(+3.45%)
Oct 07, 2019 183.55 184.92 180.17 183.93 384,905 +1.90(+1.04%)
Oct 04, 2019 187.77 188.22 181.48 182.03 469,921 -7.83(-4.12%)
Oct 03, 2019 193.54 199.89 189.71 189.86 699,863 -2.55(-1.32%)
Oct 02, 2019 185.72 194.80 185.72 192.40 646,476 +9.99(+5.48%)
Oct 01, 2019 174.12 182.64 173.21 182.41 412,746 +6.99(+3.99%)
Sep 30, 2019 176.71 176.71 174.05 175.42 265,489 -2.17(-1.22%)
Sep 27, 2019 174.62 179.60 173.78 177.58 467,237 +1.67(+0.95%)
Sep 26, 2019 173.71 177.77 173.71 175.91 229,021 +1.60(+0.92%)
Sep 25, 2019 176.67 178.72 173.48 174.31 329,759 -3.04(-1.71%)
Sep 24, 2019 172.85 179.66 172.48 177.35 464,191 +2.57(+1.47%)
Sep 23, 2019 177.09 177.35 173.72 174.78 203,929 -0.30(-0.17%)
Sep 20, 2019 171.19 175.35 170.28 175.09 323,095 +2.87(+1.67%)
Sep 19, 2019 170.21 172.63 168.73 172.21 249,383 +1.17(+0.69%)
Sep 18, 2019 172.36 175.62 170.62 171.04 238,293 -0.79(-0.46%)
Sep 17, 2019 173.50 173.95 171.64 171.83 193,799 -0.53(-0.31%)
Sep 16, 2019 171.53 173.04 170.55 172.36 286,115 +2.65(+1.56%)
Sep 13, 2019 169.00 169.94 168.42 169.72 297,233 -0.68(-0.40%)
Sep 12, 2019 169.72 171.83 168.05 170.40 494,475 -1.06(-0.62%)
Sep 11, 2019 175.09 176.03 171.27 171.46 354,148 -4.23(-2.41%)
Sep 10, 2019 177.77 179.40 175.69 175.69 310,531 -1.13(-0.64%)
Sep 09, 2019 176.79 178.41 175.69 176.82 258,384 -0.95(-0.53%)
Sep 06, 2019 178.26 179.62 176.56 177.77 343,404 -1.29(-0.72%)
Sep 05, 2019 180.99 181.14 176.86 179.06 556,718 -7.87(-4.21%)
Sep 04, 2019 187.68 189.49 186.88 186.92 321,114 -5.41(-2.81%)
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.