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 S&P 500 3X ETF (NY: UPRO )

73.48 +0.49 (+0.67%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 8.270 8.459 8.157 8.441 47,494,316 +0.45(+5.68%)
Sep 29, 2015 8.012 8.196 7.840 7.987 41,194,424 +0.02(+0.22%)
Sep 28, 2015 8.485 8.499 7.929 7.970 47,627,572 -0.65(-7.57%)
Sep 25, 2015 8.873 8.916 8.488 8.622 42,652,664 -0.02(-0.26%)
Sep 24, 2015 8.529 8.708 8.320 8.645 46,401,840 -0.08(-0.87%)
Sep 23, 2015 8.803 8.874 8.637 8.721 28,267,490 -0.06(-0.64%)
Sep 22, 2015 8.779 8.848 8.590 8.777 30,389,982 -0.35(-3.84%)
Sep 21, 2015 9.126 9.294 8.955 9.128 20,910,730 +0.14(+1.55%)
Sep 18, 2015 9.037 9.291 8.921 8.989 34,208,432 -0.47(-5.00%)
Sep 17, 2015 9.491 9.895 9.389 9.462 39,481,084 -0.05(-0.51%)
Sep 16, 2015 9.323 9.548 9.272 9.511 23,139,528 +0.23(+2.44%)
Sep 15, 2015 9.021 9.346 8.952 9.284 24,911,146 +0.35(+3.94%)
Sep 14, 2015 9.063 9.076 8.861 8.932 16,585,071 -0.11(-1.23%)
Sep 11, 2015 8.845 9.044 8.740 9.044 20,812,294 +0.13(+1.41%)
Sep 10, 2015 8.740 9.104 8.705 8.918 23,848,006 +0.14(+1.62%)
Sep 09, 2015 9.404 9.430 8.714 8.776 29,760,972 -0.37(-4.06%)
Sep 08, 2015 8.950 9.168 8.848 9.147 28,863,006 +0.64(+7.54%)
Sep 04, 2015 8.532 8.506 8.506 8.506 30,702,948 -0.40(-4.45%)
Sep 03, 2015 9.008 9.249 8.827 8.902 27,455,462 +0.01(+0.16%)
Sep 02, 2015 8.787 8.894 8.496 8.887 22,822,258 +0.47(+5.56%)
Sep 01, 2015 8.613 8.829 8.270 8.419 44,975,196 -0.82(-8.88%)
Aug 31, 2015 9.304 9.449 9.148 9.239 20,397,602 -0.24(-2.54%)
Aug 28, 2015 9.364 9.551 9.278 9.480 38,226,760 +0.00(+0.02%)
Aug 27, 2015 9.170 9.491 8.919 9.478 50,351,548 +0.66(+7.47%)
Aug 26, 2015 8.506 8.853 8.044 8.819 47,825,224 +0.93(+11.79%)
Aug 25, 2015 9.047 9.047 7.876 7.889 41,364,592 -0.39(-4.68%)
Aug 24, 2015 7.868 9.102 6.946 8.277 52,714,776 -1.08(-11.52%)
Aug 21, 2015 9.982 10.16 9.343 9.354 51,643,792 -0.97(-9.37%)
Aug 20, 2015 10.73 10.83 10.31 10.32 35,323,756 -0.70(-6.32%)
Aug 19, 2015 11.13 11.28 10.86 11.02 39,100,152 -0.26(-2.32%)
Aug 18, 2015 11.32 11.39 11.24 11.28 11,436,129 -0.10(-0.87%)
Aug 17, 2015 11.08 11.38 10.99 11.38 15,977,420 +0.19(+1.69%)
Aug 14, 2015 11.04 11.21 11.01 11.19 11,228,446 +0.12(+1.05%)
Aug 13, 2015 11.10 11.21 10.97 11.07 20,351,808 -0.03(-0.29%)
Aug 12, 2015 10.83 11.15 10.55 11.10 31,473,174 +0.03(+0.28%)
Aug 11, 2015 11.12 11.21 10.93 11.07 23,795,140 -0.31(-2.68%)
Aug 10, 2015 11.18 11.40 11.18 11.38 13,746,282 +0.41(+3.74%)
Aug 07, 2015 11.01 11.04 10.80 10.97 19,595,338 -0.10(-0.86%)
Aug 06, 2015 11.34 11.37 10.92 11.06 15,148,893 -0.25(-2.18%)
Aug 05, 2015 11.38 11.51 11.26 11.31 12,269,293 +0.11(+0.98%)
Aug 04, 2015 11.26 11.34 11.11 11.20 9,217,317 -0.06(-0.55%)
Aug 03, 2015 11.38 11.39 11.09 11.26 12,817,857 -0.12(-1.09%)
Jul 31, 2015 11.54 11.54 11.33 11.39 11,118,779 -0.05(-0.41%)
Jul 30, 2015 11.34 11.47 11.21 11.43 12,265,826 +0.00(+0.01%)
Jul 29, 2015 11.23 11.48 11.20 11.43 15,392,341 +0.23(+2.06%)
Jul 28, 2015 10.97 11.23 10.81 11.20 17,910,722 +0.39(+3.65%)
Jul 27, 2015 10.84 10.93 10.73 10.81 18,579,490 -0.20(-1.79%)
Jul 24, 2015 11.37 11.38 10.94 11.00 20,132,096 -0.34(-3.03%)
Jul 23, 2015 11.58 11.59 11.28 11.35 11,551,089 -0.19(-1.65%)
Jul 22, 2015 11.47 11.61 11.47 11.54 9,620,245 -0.07(-0.60%)
Jul 21, 2015 11.72 11.78 11.55 11.61 12,645,909 -0.15(-1.26%)
Jul 20, 2015 11.79 11.85 11.69 11.76 12,651,635 +0.02(+0.21%)
Jul 17, 2015 11.71 11.75 11.63 11.73 10,403,318 +0.04(+0.32%)
Jul 16, 2015 11.64 11.71 11.60 11.70 16,395,392 +0.26(+2.27%)
Jul 15, 2015 11.46 11.54 11.35 11.44 12,398,065 -2.70(-19.09%)
Jul 14, 2015 14.17 14.20 14.03 14.13 1,292,027 +2.83(+25.09%)
Jul 13, 2015 11.18 11.32 11.17 11.30 16,886,820 +0.36(+3.26%)
Jul 10, 2015 10.91 11.02 10.79 10.94 21,660,662 +0.40(+3.80%)
Jul 09, 2015 10.88 10.92 10.53 10.54 20,835,324 +0.05(+0.49%)
Jul 08, 2015 10.79 10.85 10.45 10.49 32,285,530 -0.55(-4.95%)
Jul 07, 2015 10.88 11.06 10.43 11.04 31,716,288 +0.19(+1.79%)
Jul 06, 2015 10.69 10.99 10.65 10.84 17,930,056 -0.09(-0.81%)
Jul 02, 2015 11.06 10.93 10.93 10.93 14,076,441 -0.03(-0.31%)
Jul 01, 2015 11.02 11.05 10.83 10.96 24,351,654 +0.24(+2.23%)
Jun 30, 2015 10.93 10.94 10.62 10.73 51,166,988 +0.07(+0.70%)
Jun 29, 2015 11.07 11.20 10.63 10.65 33,087,430 -0.71(-6.24%)
Jun 26, 2015 11.44 11.48 11.26 11.36 10,205,311 +0.00(+0.01%)
Jun 25, 2015 11.58 11.60 11.36 11.36 9,236,447 -0.11(-0.99%)
Jun 24, 2015 11.68 11.75 11.47 11.47 10,159,343 -0.26(-2.22%)
Jun 23, 2015 11.74 11.79 11.65 11.73 7,804,206 +0.03(+0.22%)
Jun 22, 2015 11.71 11.82 11.67 11.71 12,891,716 +0.23(+2.04%)
Jun 19, 2015 11.64 11.65 11.47 11.47 11,238,964 -0.20(-1.73%)
Jun 18, 2015 11.44 11.78 11.43 11.67 15,348,831 +0.33(+2.95%)
Jun 17, 2015 11.34 11.45 11.14 11.34 16,625,975 +0.05(+0.49%)
Jun 16, 2015 11.07 11.30 11.04 11.28 10,302,386 +0.20(+1.76%)
Jun 15, 2015 11.02 11.15 10.89 11.09 19,912,150 -0.15(-1.32%)
Jun 12, 2015 11.34 11.38 11.19 11.24 15,566,301 -0.27(-2.36%)
Jun 11, 2015 11.49 11.58 11.44 11.51 11,405,006 +0.10(+0.91%)
Jun 10, 2015 11.16 11.47 11.14 11.41 19,462,288 +0.41(+3.69%)
Jun 09, 2015 11.01 11.10 10.89 11.00 12,626,525 -0.02(-0.16%)
Jun 08, 2015 11.20 11.22 11.00 11.02 12,806,014 -0.21(-1.87%)
Jun 05, 2015 11.25 11.35 11.09 11.23 14,200,422 -0.07(-0.64%)
Jun 04, 2015 11.43 11.55 11.22 11.30 19,490,234 -0.27(-2.32%)
Jun 03, 2015 11.58 11.70 11.48 11.57 15,620,410 +0.09(+0.77%)
Jun 02, 2015 11.42 11.62 11.31 11.48 11,931,314 -0.03(-0.28%)
Jun 01, 2015 11.57 11.64 11.36 11.51 12,077,911 +0.07(+0.65%)
May 29, 2015 11.65 11.66 11.40 11.44 13,944,938 -0.23(-1.97%)
May 28, 2015 11.64 11.69 11.53 11.67 8,747,019 -0.03(-0.26%)
May 27, 2015 11.47 11.75 11.41 11.70 9,370,408 +0.30(+2.67%)
May 26, 2015 11.66 11.68 11.31 11.39 15,230,273 -0.37(-3.17%)
May 22, 2015 11.78 11.77 11.77 11.77 8,613,516 -0.08(-0.70%)
May 21, 2015 11.72 11.89 11.69 11.85 7,229,757 +0.10(+0.85%)
May 20, 2015 11.79 11.90 11.69 11.75 11,076,878 -0.02(-0.19%)
May 19, 2015 11.81 11.86 11.72 11.77 17,015,302 -0.02(-0.14%)
May 18, 2015 11.64 11.84 11.64 11.79 8,696,661 +0.11(+0.93%)
May 15, 2015 11.68 11.71 11.58 11.68 9,773,051 +0.03(+0.30%)
May 14, 2015 11.49 11.65 11.43 11.64 15,045,726 +0.35(+3.13%)
May 13, 2015 11.36 11.48 11.24 11.29 14,164,365 +0.01(+0.11%)
May 12, 2015 11.22 11.39 11.06 11.28 20,777,860 -0.11(-0.96%)
May 11, 2015 11.54 11.60 11.37 11.39 13,633,290 -0.16(-1.38%)
May 08, 2015 11.43 11.59 11.42 11.54 18,224,302 +0.43(+3.89%)
May 07, 2015 10.96 11.19 10.90 11.11 17,326,534 +0.13(+1.21%)
May 06, 2015 11.23 11.28 10.78 10.98 26,230,718 -0.13(-1.20%)
May 05, 2015 11.47 11.54 11.09 11.11 25,019,476 -0.41(-3.56%)
May 04, 2015 11.50 11.63 11.48 11.52 10,201,950 +0.11(+0.97%)
May 01, 2015 11.21 11.43 11.19 11.41 16,031,950 +0.35(+3.20%)
Apr 30, 2015 11.30 11.37 10.93 11.06 28,383,930 -0.34(-3.00%)
Apr 29, 2015 11.38 11.52 11.25 11.40 22,373,004 -0.14(-1.22%)
Apr 28, 2015 11.44 11.56 11.21 11.54 18,755,302 +0.11(+0.92%)
Apr 27, 2015 11.70 11.72 11.40 11.44 13,582,017 -0.15(-1.32%)
Apr 24, 2015 11.59 11.64 11.50 11.59 7,830,840 +0.08(+0.72%)
Apr 23, 2015 11.34 11.63 11.33 11.51 15,074,130 +0.09(+0.76%)
Apr 22, 2015 11.32 11.46 11.14 11.42 10,990,458 +0.16(+1.46%)
Apr 21, 2015 11.29 11.46 11.20 11.26 11,218,361 -0.04(-0.34%)
Apr 20, 2015 11.18 11.36 11.16 11.29 14,439,047 +0.30(+2.72%)
Apr 17, 2015 11.16 11.20 10.85 10.99 24,219,960 -0.39(-3.45%)
Apr 16, 2015 11.34 11.49 11.30 11.39 9,638,335 -0.01(-0.09%)
Apr 15, 2015 11.35 11.50 11.33 11.40 12,653,753 +0.15(+1.32%)
Apr 14, 2015 11.15 11.29 11.03 11.25 15,583,624 +0.06(+0.53%)
Apr 13, 2015 11.31 11.44 11.18 11.19 8,049,270 -0.15(-1.30%)
Apr 10, 2015 11.21 11.35 11.17 11.34 10,741,160 +0.17(+1.56%)
Apr 09, 2015 10.98 11.20 10.89 11.16 17,468,506 +0.15(+1.36%)
Apr 08, 2015 10.95 11.09 10.87 11.01 28,788,944 +0.12(+1.06%)
Apr 07, 2015 11.00 11.14 10.90 10.90 14,506,987 -0.09(-0.84%)
Apr 06, 2015 10.61 11.09 10.58 10.99 21,369,916 +0.23(+2.13%)
Apr 02, 2015 10.65 10.76 10.76 10.76 13,554,541 +0.10(+0.90%)
Apr 01, 2015 10.77 10.77 10.48 10.67 21,059,846 -0.11(-1.05%)
Mar 31, 2015 10.90 11.04 10.77 10.78 20,001,584 -0.29(-2.60%)
Mar 30, 2015 10.88 11.12 10.88 11.07 20,471,678 +0.39(+3.69%)
Mar 27, 2015 10.58 10.71 10.55 10.67 11,980,533 +0.06(+0.61%)
Mar 26, 2015 10.56 10.78 10.43 10.61 27,618,500 -0.07(-0.66%)
Mar 25, 2015 11.22 11.26 10.68 10.68 20,846,480 -0.50(-4.49%)
Mar 24, 2015 11.35 11.44 11.17 11.18 12,362,554 -0.20(-1.76%)
Mar 23, 2015 11.45 11.56 11.38 11.38 9,426,739 -0.06(-0.54%)
Mar 20, 2015 11.34 11.54 11.32 11.44 18,752,800 +0.29(+2.64%)
Mar 19, 2015 11.23 11.28 11.08 11.15 19,363,826 -0.15(-1.34%)
Mar 18, 2015 10.82 11.43 10.70 11.30 33,252,940 +0.38(+3.51%)
Mar 17, 2015 10.87 10.98 10.76 10.91 16,219,760 -0.11(-0.96%)
Mar 16, 2015 10.72 11.03 10.72 11.02 15,529,787 +0.43(+4.08%)
Mar 13, 2015 10.74 10.76 10.39 10.59 29,695,848 -0.20(-1.84%)
Mar 12, 2015 10.51 10.80 10.51 10.79 17,145,150 +0.40(+3.82%)
Mar 11, 2015 10.51 10.55 10.38 10.39 14,299,019 -0.08(-0.73%)
Mar 10, 2015 10.74 10.76 10.47 10.47 26,416,212 -0.54(-4.89%)
Mar 09, 2015 10.90 11.07 10.89 11.00 13,492,408 +0.14(+1.32%)
Mar 06, 2015 11.17 11.26 10.81 10.86 26,113,138 -0.49(-4.29%)
Mar 05, 2015 11.38 11.40 11.25 11.35 8,408,248 +0.04(+0.35%)
Mar 04, 2015 11.34 11.36 11.16 11.31 15,955,405 -0.15(-1.32%)
Mar 03, 2015 11.52 11.54 11.35 11.46 16,185,635 -0.14(-1.24%)
Mar 02, 2015 11.41 11.61 11.41 11.60 10,572,864 +0.21(+1.87%)
Feb 27, 2015 11.49 11.54 11.38 11.39 7,949,409 -0.11(-0.99%)
Feb 26, 2015 11.53 11.56 11.39 11.50 11,874,952 -0.04(-0.33%)
Feb 25, 2015 11.56 11.65 11.48 11.54 9,902,715 -0.04(-0.33%)
Feb 24, 2015 11.47 11.62 11.41 11.58 12,924,138 +0.10(+0.84%)
Feb 23, 2015 11.43 11.48 11.36 11.48 11,855,760 -0.01(-0.07%)
Feb 20, 2015 11.20 11.50 11.08 11.49 33,156,436 +0.21(+1.82%)
Feb 19, 2015 11.19 11.36 11.16 11.29 12,873,632 -0.02(-0.19%)
Feb 18, 2015 11.23 11.32 11.18 11.31 9,447,132 -0.01(-0.10%)
Feb 17, 2015 11.20 11.34 11.15 11.32 11,207,749 +0.06(+0.52%)
Feb 13, 2015 11.14 11.26 11.26 11.26 30,115,424 +0.14(+1.29%)
Feb 12, 2015 10.95 11.12 10.92 11.12 21,545,640 +0.31(+2.85%)
Feb 11, 2015 10.75 10.89 10.63 10.81 20,587,004 +0.02(+0.16%)
Feb 10, 2015 10.65 10.83 10.49 10.79 16,184,880 +0.34(+3.22%)
Feb 09, 2015 10.48 10.61 10.38 10.45 11,912,927 -0.14(-1.36%)
Feb 06, 2015 10.76 10.86 10.50 10.60 18,448,266 -0.09(-0.88%)
Feb 05, 2015 10.50 10.72 10.48 10.69 17,029,082 +0.32(+3.12%)
Feb 04, 2015 10.35 10.58 10.29 10.37 21,624,118 -0.12(-1.13%)
Feb 03, 2015 10.22 10.50 10.16 10.49 28,479,406 +0.44(+4.37%)
Feb 02, 2015 9.794 10.08 9.472 10.05 28,620,684 +0.35(+3.66%)
Jan 30, 2015 9.864 10.11 9.656 9.696 30,723,564 -0.39(-3.88%)
Jan 29, 2015 9.848 10.13 9.599 10.09 31,226,062 +0.29(+2.97%)
Jan 28, 2015 10.42 10.44 9.781 9.796 25,834,742 -0.42(-4.07%)
Jan 27, 2015 10.25 10.42 10.15 10.21 26,433,236 -0.42(-3.99%)
Jan 26, 2015 10.52 10.65 10.38 10.64 16,392,451 +0.09(+0.83%)
Jan 23, 2015 10.68 10.73 10.53 10.55 20,878,662 -0.19(-1.75%)
Jan 22, 2015 10.42 10.76 10.16 10.74 32,088,070 +0.46(+4.51%)
Jan 21, 2015 10.04 10.36 9.958 10.27 21,500,334 +0.15(+1.47%)
Jan 20, 2015 10.17 10.22 9.844 10.12 20,781,934 +0.08(+0.80%)
Jan 16, 2015 9.648 10.09 9.613 10.04 29,412,524 +0.36(+3.73%)
Jan 15, 2015 10.06 10.12 9.662 9.683 29,250,122 -0.27(-2.73%)
Jan 14, 2015 9.773 9.985 9.605 9.955 39,720,836 -0.18(-1.75%)
Jan 13, 2015 10.45 10.65 9.900 10.13 34,823,112 -0.08(-0.82%)
Jan 12, 2015 10.51 10.52 10.11 10.22 22,854,948 -0.25(-2.41%)
Jan 09, 2015 10.81 10.81 10.36 10.47 32,873,148 -0.26(-2.45%)
Jan 08, 2015 10.45 10.77 10.44 10.73 28,359,648 +0.54(+5.28%)
Jan 07, 2015 10.06 10.25 9.977 10.19 21,875,384 +0.36(+3.69%)
Jan 06, 2015 10.16 10.26 9.682 9.832 36,145,604 -0.27(-2.71%)
Jan 05, 2015 10.49 10.52 10.05 10.11 31,866,060 -0.58(-5.38%)
Jan 02, 2015 10.84 10.92 10.49 10.68 20,258,398 -0.03(-0.27%)
Dec 31, 2014 11.10 10.71 10.71 10.71 17,832,512 -0.33(-3.01%)
Dec 30, 2014 11.13 11.16 11.02 11.04 13,916,577 -0.17(-1.53%)
Dec 29, 2014 11.14 11.26 11.12 11.21 6,977,090 +0.04(+0.36%)
Dec 26, 2014 11.15 11.24 11.15 11.17 10,108,119 +0.10(+0.89%)
Dec 24, 2014 11.12 11.08 11.08 11.08 4,918,118 -0.00(-0.01%)
Dec 23, 2014 11.14 11.15 11.03 11.08 13,013,337 +0.06(+0.55%)
Dec 22, 2014 10.91 11.03 10.87 11.02 12,077,087 +0.13(+1.22%)
Dec 19, 2014 10.87 11.01 10.75 10.88 26,628,390 +0.14(+1.29%)
Dec 18, 2014 10.45 10.75 10.32 10.74 35,221,140 +0.71(+7.13%)
Dec 17, 2014 9.526 10.08 9.502 10.03 32,757,488 +0.57(+6.06%)
Dec 16, 2014 9.543 10.10 9.441 9.456 36,902,812 -0.22(-2.23%)
Dec 15, 2014 10.06 10.13 9.574 9.672 28,686,470 -0.22(-2.24%)
Dec 12, 2014 10.16 10.34 9.887 9.893 21,828,420 -0.49(-4.75%)
Dec 11, 2014 10.35 10.70 10.32 10.39 19,849,484 +0.14(+1.38%)
Dec 10, 2014 10.67 10.68 10.21 10.25 23,264,370 -0.51(-4.73%)
Dec 09, 2014 10.43 10.78 10.35 10.75 24,471,338 -0.03(-0.30%)
Dec 08, 2014 10.93 11.02 10.68 10.79 16,222,608 -0.21(-1.95%)
Dec 05, 2014 10.99 11.04 10.94 11.00 12,108,760 +0.05(+0.44%)
Dec 04, 2014 10.93 11.04 10.80 10.95 14,174,605 -0.04(-0.39%)
Dec 03, 2014 10.89 11.02 10.86 10.99 12,389,088 +0.14(+1.28%)
Dec 02, 2014 10.66 10.90 10.66 10.86 14,982,430 +0.19(+1.78%)
Dec 01, 2014 10.76 10.78 10.60 10.67 18,347,514 -0.22(-2.04%)
Nov 28, 2014 10.93 10.99 10.84 10.89 10,932,473 -0.07(-0.66%)
Nov 26, 2014 10.90 10.96 10.96 10.96 8,752,814 +0.07(+0.67%)
Nov 25, 2014 10.94 10.98 10.83 10.89 15,054,406 -0.01(-0.09%)
Nov 24, 2014 10.89 10.92 10.85 10.90 8,889,164 +0.08(+0.78%)
Nov 21, 2014 10.96 10.97 10.70 10.81 21,274,438 +0.18(+1.69%)
Nov 20, 2014 10.43 10.65 10.42 10.63 11,376,033 +0.05(+0.52%)
Nov 19, 2014 10.59 10.63 10.44 10.58 16,078,172 -0.05(-0.51%)
Nov 18, 2014 10.46 10.69 10.46 10.63 12,155,081 +0.18(+1.71%)
Nov 17, 2014 10.37 10.48 10.34 10.45 11,568,770 +0.02(+0.19%)
Nov 14, 2014 10.41 10.47 10.35 10.43 9,651,336 +0.01(+0.11%)
Nov 13, 2014 10.42 10.52 10.28 10.42 15,427,326 +0.03(+0.30%)
Nov 12, 2014 10.30 10.43 10.29 10.39 11,231,845 -0.03(-0.29%)
Nov 11, 2014 10.41 10.45 10.35 10.42 6,893,463 +0.03(+0.30%)
Nov 10, 2014 10.31 10.40 10.27 10.39 10,948,285 +0.09(+0.84%)
Nov 07, 2014 10.27 10.34 10.19 10.31 13,759,921 +0.03(+0.27%)
Nov 06, 2014 10.16 10.29 10.04 10.28 17,810,768 +0.13(+1.26%)
Nov 05, 2014 10.18 10.19 10.02 10.15 16,697,072 +0.18(+1.81%)
Nov 04, 2014 9.981 10.04 9.813 9.969 18,931,436 -0.10(-0.96%)
Nov 03, 2014 10.08 10.17 9.998 10.07 15,388,323 +0.02(+0.16%)
Oct 31, 2014 10.07 10.07 9.923 10.05 22,375,852 +0.32(+3.30%)
Oct 30, 2014 9.453 9.801 9.438 9.729 31,584,780 +0.18(+1.94%)
Oct 29, 2014 9.598 9.618 9.343 9.545 24,193,092 -0.03(-0.26%)
Oct 28, 2014 9.357 9.582 9.344 9.570 18,059,436 +0.31(+3.33%)
Oct 27, 2014 9.203 9.293 9.293 9.261 21,003,396 -0.03(-0.35%)
Oct 24, 2014 9.132 9.307 9.035 9.293 16,104,756 +0.19(+2.11%)
Oct 23, 2014 9.053 9.259 9.015 9.101 23,519,810 +0.31(+3.51%)
Oct 22, 2014 9.033 9.093 8.778 8.793 25,626,812 -0.19(-2.09%)
Oct 21, 2014 8.662 8.995 8.634 8.980 33,080,336 +0.50(+5.91%)
Oct 20, 2014 8.193 8.493 8.181 8.479 19,334,828 +0.23(+2.83%)
Oct 17, 2014 8.232 8.402 8.129 8.246 40,125,652 +0.30(+3.76%)
Oct 16, 2014 7.545 8.120 7.523 7.947 57,936,492 -0.00(-0.06%)
Oct 15, 2014 7.816 8.035 7.388 7.952 65,355,100 -0.20(-2.44%)
Oct 14, 2014 8.238 8.416 8.057 8.151 37,916,176 +0.04(+0.52%)
Oct 13, 2014 8.509 8.611 8.092 8.109 32,468,754 -0.42(-4.93%)
Oct 10, 2014 8.827 8.956 8.525 8.529 42,629,968 -0.30(-3.40%)
Oct 09, 2014 9.346 9.384 8.814 8.830 37,181,168 -0.57(-6.07%)
Oct 08, 2014 8.937 9.430 8.799 9.400 35,399,800 +0.47(+5.25%)
Oct 07, 2014 9.217 9.277 8.926 8.931 25,617,252 -0.43(-4.57%)
Oct 06, 2014 9.508 9.549 9.260 9.358 23,418,054 -0.03(-0.37%)
Oct 03, 2014 9.277 9.450 9.194 9.393 26,128,628 +0.30(+3.31%)
Oct 02, 2014 9.071 9.189 8.814 9.091 27,113,638 -0.01(-0.06%)
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.