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 (%)
Aug 30, 2019 6.170 6.760 6.140 6.610 19,667,400 +0.50(+8.18%)
Aug 29, 2019 6.320 6.330 6.030 6.110 18,228,408 -0.24(-3.78%)
Aug 28, 2019 6.190 6.490 6.060 6.350 22,141,708 -0.36(-5.37%)
Aug 27, 2019 7.040 7.210 6.660 6.710 21,767,258 -0.45(-6.28%)
Aug 26, 2019 6.690 7.250 6.600 7.160 17,436,448 +0.03(+0.42%)
Aug 23, 2019 7.090 7.344 6.810 7.130 26,953,100 +0.53(+8.03%)
Aug 22, 2019 6.330 6.770 6.280 6.600 13,792,856 +0.18(+2.80%)
Aug 21, 2019 6.060 6.530 6.000 6.420 18,366,894 +0.03(+0.47%)
Aug 20, 2019 6.470 6.660 6.220 6.390 17,835,104 +0.05(+0.79%)
Aug 19, 2019 6.480 6.640 6.280 6.340 13,541,153 -0.48(-7.04%)
Aug 16, 2019 6.860 7.040 6.740 6.820 11,952,200 -0.11(-1.59%)
Aug 15, 2019 7.000 7.130 6.780 6.930 14,821,086 +0.20(+2.97%)
Aug 14, 2019 6.700 7.070 6.500 6.730 24,959,978 +0.63(+10.33%)
Aug 13, 2019 7.060 7.100 5.990 6.100 26,816,556 -0.89(-12.73%)
Aug 12, 2019 6.990 7.200 6.850 6.990 12,961,974 -0.17(-2.37%)
Aug 09, 2019 7.260 7.330 6.930 7.160 20,260,800 -0.74(-9.37%)
Aug 08, 2019 8.100 8.270 7.770 7.900 12,741,745 -0.12(-1.50%)
Aug 07, 2019 8.250 8.980 8.030 8.020 30,762,762 +0.41(+5.39%)
Aug 06, 2019 7.100 7.720 7.060 7.610 15,361,696 +0.43(+5.99%)
Aug 05, 2019 7.300 7.330 6.890 7.180 16,645,356 +0.18(+2.57%)
Aug 02, 2019 6.800 7.080 6.770 7.000 14,831,100 -0.36(-4.89%)
Aug 01, 2019 6.560 7.700 6.550 7.360 31,088,372 +1.04(+16.46%)
Jul 31, 2019 6.140 6.370 6.070 6.320 11,221,043 +0.05(+0.80%)
Jul 30, 2019 6.660 6.700 6.230 6.270 16,206,030 -0.41(-6.14%)
Jul 29, 2019 6.780 7.120 6.660 6.680 14,156,305 -0.32(-4.57%)
Jul 26, 2019 7.000 7.180 6.880 7.000 9,140,900 -0.02(-0.28%)
Jul 25, 2019 6.860 7.110 6.780 7.020 14,733,780 -0.08(-1.13%)
Jul 24, 2019 6.720 7.300 6.470 7.100 21,428,094 +0.38(+5.65%)
Jul 23, 2019 6.950 7.110 6.700 6.720 9,732,136 -0.22(-3.17%)
Jul 22, 2019 7.070 7.140 6.900 6.940 14,202,461 -0.04(-0.57%)
Jul 19, 2019 7.150 7.410 6.930 6.980 17,199,700 -0.17(-2.38%)
Jul 18, 2019 6.790 7.500 6.760 7.150 23,476,656 +0.30(+4.38%)
Jul 17, 2019 6.260 6.870 6.260 6.850 30,956,278 +0.51(+8.04%)
Jul 16, 2019 5.920 6.650 5.760 6.340 19,624,416 +0.34(+5.67%)
Jul 15, 2019 5.600 6.010 5.590 6.000 11,700,682 +0.27(+4.71%)
Jul 12, 2019 5.730 5.820 5.620 5.730 12,017,400 +0.06(+1.06%)
Jul 11, 2019 5.640 5.760 5.560 5.670 13,463,520 -0.02(-0.35%)
Jul 10, 2019 6.030 6.070 5.650 5.690 24,755,308 -0.81(-12.46%)
Jul 09, 2019 6.600 6.710 6.480 6.500 10,170,748 -0.17(-2.55%)
Jul 08, 2019 6.590 6.720 6.340 6.670 12,975,672 +0.04(+0.60%)
Jul 05, 2019 6.820 6.860 6.580 6.630 10,873,600 -0.34(-4.88%)
Jul 03, 2019 6.870 7.200 6.810 6.970 16,593,000 -0.12(-1.69%)
Jul 02, 2019 6.340 7.180 6.320 7.090 20,344,214 +0.87(+13.99%)
Jul 01, 2019 5.970 6.480 5.950 6.220 15,237,417 -0.38(-5.76%)
Jun 28, 2019 6.160 6.680 6.120 6.600 14,401,700 +0.39(+6.28%)
Jun 27, 2019 6.210 6.250 6.060 6.210 9,622,175 +0.01(+0.16%)
Jun 26, 2019 6.220 6.280 5.980 6.200 14,448,803 -0.51(-7.60%)
Jun 25, 2019 6.640 6.800 6.520 6.710 15,138,028 +0.02(+0.30%)
Jun 24, 2019 6.780 7.080 6.630 6.690 13,883,334 -0.07(-1.04%)
Jun 21, 2019 6.920 6.950 6.730 6.760 7,023,700 -0.16(-2.31%)
Jun 20, 2019 7.310 7.450 6.850 6.920 17,881,836 -1.20(-14.78%)
Jun 19, 2019 8.560 8.650 8.110 8.120 13,387,919 -0.16(-1.93%)
Jun 18, 2019 8.970 9.020 8.150 8.280 13,505,977 -1.14(-12.10%)
Jun 17, 2019 9.330 9.590 9.090 9.420 8,747,652 +0.33(+3.63%)
Jun 14, 2019 9.170 9.310 8.841 9.090 7,736,400 -0.18(-1.94%)
Jun 13, 2019 8.720 9.460 8.700 9.270 20,479,230 -0.68(-6.83%)
Jun 12, 2019 9.340 10.12 9.270 9.950 19,528,184 +0.93(+10.31%)
Jun 11, 2019 8.610 8.980 8.530 9.020 8,828,365 +0.22(+2.50%)
Jun 10, 2019 8.490 8.930 8.240 8.800 10,543,112 +0.31(+3.65%)
Jun 07, 2019 9.170 9.200 8.320 8.490 19,065,600 -0.43(-4.82%)
Jun 06, 2019 9.810 10.03 8.860 8.920 19,801,624 -0.79(-8.14%)
Jun 05, 2019 9.120 10.28 9.120 9.710 25,149,476 +0.91(+10.34%)
Jun 04, 2019 9.000 9.270 8.710 8.800 13,849,622 -0.38(-4.14%)
Jun 03, 2019 8.430 9.260 8.390 9.180 19,398,720 +0.22(+2.46%)
May 31, 2019 8.220 9.060 8.050 8.960 19,995,200 +1.34(+17.59%)
May 30, 2019 6.750 7.700 6.720 7.620 20,495,724 +0.82(+12.06%)
May 29, 2019 7.150 7.480 6.750 6.800 18,317,584 -0.02(-0.29%)
May 28, 2019 6.600 6.890 6.590 6.820 9,868,516 +0.00(+0.00%)
May 24, 2019 6.840 7.310 6.810 6.820 11,833,400 -0.25(-3.54%)
May 23, 2019 6.690 7.330 6.690 7.070 21,333,778 +0.92(+14.96%)
May 22, 2019 5.820 6.210 5.750 6.150 12,193,030 +0.48(+8.47%)
May 21, 2019 5.670 5.740 5.590 5.670 4,354,283 +0.04(+0.71%)
May 20, 2019 5.640 5.770 5.540 5.630 5,927,991 -0.08(-1.40%)
May 17, 2019 5.620 5.770 5.490 5.710 7,596,800 +0.09(+1.60%)
May 16, 2019 5.700 5.720 5.500 5.620 8,686,628 -0.22(-3.77%)
May 15, 2019 6.140 6.147 5.820 5.840 9,986,880 -0.16(-2.67%)
May 14, 2019 6.050 6.090 5.890 6.000 6,912,116 -0.28(-4.46%)
May 13, 2019 5.640 6.330 5.550 6.280 12,140,816 +0.23(+3.80%)
May 10, 2019 6.080 6.110 5.920 6.050 5,033,600 -0.01(-0.17%)
May 09, 2019 6.060 6.250 6.000 6.060 6,633,052 +0.08(+1.34%)
May 08, 2019 6.150 6.170 5.840 5.980 8,752,793 -0.11(-1.81%)
May 07, 2019 6.120 6.340 6.040 6.090 11,879,329 +0.35(+6.10%)
May 06, 2019 6.110 6.120 5.690 5.740 10,249,301 -0.27(-4.49%)
May 03, 2019 5.990 6.040 5.810 6.010 9,024,200 -0.07(-1.15%)
May 02, 2019 5.940 6.240 5.920 6.080 15,012,361 +0.53(+9.55%)
May 01, 2019 5.500 5.760 5.460 5.550 12,590,728 +0.08(+1.46%)
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%)
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.