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

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

8.950 -0.230 (-2.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2022 18.46 18.69 17.38 17.91 2,553,997 -0.04(-0.21%)
Sep 29, 2022 18.06 19.10 17.92 17.95 3,459,689 +0.26(+1.49%)
Sep 28, 2022 19.80 20.24 17.50 17.69 3,337,784 -2.67(-13.10%)
Sep 27, 2022 20.56 21.06 19.59 20.35 3,364,343 -1.18(-5.47%)
Sep 26, 2022 20.53 21.57 19.79 21.53 3,794,562 +1.28(+6.33%)
Sep 23, 2022 18.91 20.57 18.91 20.25 8,831,444 +2.86(+16.47%)
Sep 22, 2022 16.27 17.41 15.95 17.38 3,342,220 +0.55(+3.24%)
Sep 21, 2022 15.54 16.84 15.33 16.84 3,593,986 +0.69(+4.26%)
Sep 20, 2022 15.91 16.63 15.80 16.15 4,174,344 +0.48(+3.07%)
Sep 19, 2022 16.72 16.74 15.56 15.67 2,918,354 +0.01(+0.06%)
Sep 16, 2022 15.03 16.34 15.02 15.66 4,468,521 +0.79(+5.32%)
Sep 15, 2022 14.46 14.98 14.31 14.87 3,628,842 +1.02(+7.34%)
Sep 14, 2022 14.48 14.51 13.49 13.85 4,193,431 -1.09(-7.31%)
Sep 13, 2022 14.60 15.04 14.09 14.95 3,615,158 +0.80(+5.66%)
Sep 12, 2022 14.07 14.51 13.80 14.14 2,253,659 -0.39(-2.66%)
Sep 09, 2022 14.68 14.96 14.33 14.53 3,121,865 -0.84(-5.45%)
Sep 08, 2022 15.54 15.81 15.20 15.37 3,382,323 -0.41(-2.63%)
Sep 07, 2022 15.95 16.31 15.44 15.78 4,668,564 +0.56(+3.65%)
Sep 06, 2022 14.52 15.36 14.41 15.23 4,373,245 +0.44(+2.99%)
Sep 02, 2022 14.54 15.16 14.36 14.79 4,745,095 -0.73(-4.67%)
Sep 01, 2022 14.88 15.70 14.76 15.51 5,148,988 +1.16(+8.07%)
Aug 31, 2022 15.33 15.58 13.97 14.35 4,228,912 -0.33(-2.25%)
Aug 30, 2022 13.84 14.96 13.82 14.68 5,403,988 +1.33(+9.94%)
Aug 29, 2022 13.87 14.01 12.84 13.35 4,874,888 -0.31(-2.27%)
Aug 26, 2022 13.46 13.88 13.08 13.66 3,724,498 +0.23(+1.68%)
Aug 25, 2022 13.39 13.79 13.28 13.44 2,645,086 -0.14(-1.04%)
Aug 24, 2022 13.99 14.14 13.52 13.58 2,988,848 -0.52(-3.67%)
Aug 23, 2022 14.23 14.30 13.28 14.10 3,755,771 -0.72(-4.83%)
Aug 22, 2022 15.24 15.87 14.61 14.81 3,512,500 -0.19(-1.26%)
Aug 19, 2022 14.79 15.14 14.61 15.00 2,638,550 +0.47(+3.24%)
Aug 18, 2022 15.50 15.50 14.48 14.53 3,110,947 -1.41(-8.86%)
Aug 17, 2022 16.47 16.67 15.64 15.94 2,603,954 -0.50(-3.04%)
Aug 16, 2022 15.92 16.85 15.59 16.44 2,522,743 +0.01(+0.06%)
Aug 15, 2022 16.89 17.45 16.21 16.43 3,847,967 +0.82(+5.28%)
Aug 12, 2022 16.08 16.34 15.60 15.61 2,369,381 -0.26(-1.63%)
Aug 11, 2022 16.56 16.64 15.52 15.87 3,692,673 -1.47(-8.47%)
Aug 10, 2022 17.86 18.71 17.23 17.34 3,521,543 -0.65(-3.61%)
Aug 09, 2022 18.04 18.29 17.29 17.99 2,424,950 -0.45(-2.45%)
Aug 08, 2022 18.55 18.71 17.92 18.44 2,326,097 -0.14(-0.76%)
Aug 05, 2022 20.28 20.37 17.97 18.58 3,801,807 -1.22(-6.18%)
Aug 04, 2022 18.46 19.88 18.16 19.80 5,426,845 +1.66(+9.13%)
Aug 03, 2022 16.88 18.67 16.79 18.15 4,673,587 +0.95(+5.53%)
Aug 02, 2022 17.50 17.87 16.78 17.20 2,938,005 -0.19(-1.08%)
Aug 01, 2022 17.40 18.15 17.14 17.38 3,609,603 +0.74(+4.47%)
Jul 29, 2022 17.17 17.29 16.36 16.64 3,230,866 -1.21(-6.75%)
Jul 28, 2022 17.66 18.80 17.12 17.85 3,633,256 -0.14(-0.79%)
Jul 27, 2022 19.24 19.61 17.80 17.99 3,057,403 -1.62(-8.26%)
Jul 26, 2022 18.66 20.07 18.43 19.61 3,653,201 +0.32(+1.66%)
Jul 25, 2022 21.01 21.54 19.25 19.29 3,211,393 -2.41(-11.11%)
Jul 22, 2022 20.55 21.87 20.07 21.70 2,906,473 +0.93(+4.49%)
Jul 21, 2022 20.85 22.01 20.60 20.77 4,735,286 +1.16(+5.91%)
Jul 20, 2022 21.25 21.50 19.52 19.61 3,325,073 -1.19(-5.71%)
Jul 19, 2022 22.73 22.82 20.70 20.79 3,678,964 -1.80(-7.96%)
Jul 18, 2022 22.61 22.87 21.65 22.59 3,474,360 -1.42(-5.92%)
Jul 15, 2022 24.08 25.32 23.94 24.01 2,291,797 -1.25(-4.96%)
Jul 14, 2022 26.16 27.16 25.22 25.27 3,451,583 +0.94(+3.87%)
Jul 13, 2022 25.61 25.61 23.43 24.32 3,142,119 -0.51(-2.05%)
Jul 12, 2022 25.21 25.87 24.39 24.83 3,898,455 +1.12(+4.73%)
Jul 11, 2022 23.71 24.52 22.95 23.71 3,889,946 +0.59(+2.57%)
Jul 08, 2022 22.28 23.91 22.16 23.12 4,753,242 +0.14(+0.61%)
Jul 07, 2022 24.54 24.70 22.47 22.98 4,074,965 -3.01(-11.59%)
Jul 06, 2022 25.76 27.88 24.46 25.99 6,041,785 +0.88(+3.49%)
Jul 05, 2022 23.94 26.22 23.77 25.12 6,102,524 +2.49(+10.99%)
Jul 01, 2022 22.54 24.48 22.30 22.63 4,891,101 -0.64(-2.75%)
Jun 30, 2022 22.79 23.66 21.62 23.27 7,584,379 +1.65(+7.62%)
Jun 29, 2022 18.92 21.79 18.76 21.62 6,011,767 +2.11(+10.81%)
Jun 28, 2022 19.44 20.49 18.94 19.51 3,912,504 -1.09(-5.30%)
Jun 27, 2022 22.02 22.40 20.27 20.60 4,742,509 -2.11(-9.29%)
Jun 24, 2022 22.44 23.31 21.26 22.71 5,268,282 -0.60(-2.58%)
Jun 23, 2022 21.03 24.31 20.80 23.32 9,115,865 +1.86(+8.69%)
Jun 22, 2022 21.00 21.64 20.25 21.45 5,924,828 +2.33(+12.16%)
Jun 21, 2022 19.77 19.94 18.56 19.13 4,418,157 -1.73(-8.31%)
Jun 17, 2022 18.32 21.33 18.16 20.86 8,480,831 +2.66(+14.59%)
Jun 16, 2022 17.04 18.46 16.67 18.20 9,213,604 +2.05(+12.71%)
Jun 15, 2022 15.58 16.88 15.30 16.15 7,559,802 +0.46(+2.94%)
Jun 14, 2022 14.64 16.28 14.48 15.69 6,570,671 +0.26(+1.71%)
Jun 13, 2022 14.66 16.10 14.66 15.43 7,760,980 +1.71(+12.50%)
Jun 10, 2022 13.65 14.21 13.17 13.71 5,993,848 +0.43(+3.26%)
Jun 09, 2022 13.16 13.55 12.77 13.28 4,055,599 +0.33(+2.55%)
Jun 08, 2022 12.52 13.17 12.49 12.95 4,419,378 +0.25(+2.00%)
Jun 07, 2022 13.90 13.90 12.69 12.69 4,118,757 -1.04(-7.54%)
Jun 06, 2022 13.75 14.15 13.56 13.73 2,784,808 -0.24(-1.75%)
Jun 03, 2022 14.35 14.47 13.90 13.98 3,924,018 -0.37(-2.56%)
Jun 02, 2022 14.55 14.79 14.04 14.34 4,296,288 -0.01(-0.07%)
Jun 01, 2022 14.90 15.19 14.07 14.35 5,055,439 -0.99(-6.45%)
May 31, 2022 14.31 15.61 14.02 15.34 6,362,814 +0.46(+3.10%)
May 27, 2022 16.27 16.46 14.88 14.88 4,293,958 -1.31(-8.09%)
May 26, 2022 16.68 16.68 15.74 16.19 3,583,466 -0.77(-4.55%)
May 25, 2022 18.26 18.26 16.89 16.96 4,105,696 -1.46(-7.92%)
May 24, 2022 18.77 19.33 18.22 18.42 3,822,095 +0.10(+0.57%)
May 23, 2022 19.50 20.02 18.22 18.32 4,184,607 -1.61(-8.08%)
May 20, 2022 19.74 20.97 19.33 19.93 2,582,891 -0.26(-1.31%)
May 19, 2022 21.04 21.21 19.46 20.19 3,394,976 -0.01(-0.05%)
May 18, 2022 18.72 20.87 18.72 20.20 3,845,650 +1.26(+6.66%)
May 17, 2022 19.34 19.87 18.70 18.94 3,488,422 -1.20(-5.94%)
May 16, 2022 20.82 21.00 19.50 20.13 3,564,187 -0.91(-4.34%)
May 13, 2022 22.04 22.07 20.61 21.05 3,089,107 -2.01(-8.70%)
May 12, 2022 23.34 24.34 22.32 23.05 2,522,166 +0.14(+0.62%)
May 11, 2022 22.11 23.01 20.51 22.91 3,046,499 -0.16(-0.69%)
May 10, 2022 22.77 24.77 21.57 23.07 3,766,320 -0.32(-1.37%)
May 09, 2022 20.35 23.59 20.35 23.39 5,646,207 +4.04(+20.88%)
May 06, 2022 19.42 20.61 19.22 19.35 2,538,987 -0.53(-2.65%)
May 05, 2022 18.67 21.01 18.53 19.88 4,272,171 +1.05(+5.55%)
May 04, 2022 19.68 20.84 18.80 18.83 3,665,884 -1.72(-8.38%)
May 03, 2022 22.62 22.62 20.34 20.56 3,086,045 -2.18(-9.61%)
May 02, 2022 23.60 24.38 22.50 22.74 3,940,834 -0.08(-0.33%)
Apr 29, 2022 21.57 23.12 21.13 22.82 4,161,993 +1.15(+5.30%)
Apr 28, 2022 22.86 24.31 21.13 21.67 5,156,662 -1.54(-6.65%)
Apr 27, 2022 23.64 24.70 22.61 23.21 4,254,364 -0.71(-2.95%)
Apr 26, 2022 23.09 23.95 22.21 23.92 3,376,674 +0.57(+2.46%)
Apr 25, 2022 23.99 25.63 23.03 23.35 6,666,913 +0.78(+3.46%)
Apr 22, 2022 21.07 22.74 20.47 22.56 3,001,861 +1.73(+8.32%)
Apr 21, 2022 18.67 21.05 18.50 20.83 5,093,138 +1.70(+8.91%)
Apr 20, 2022 19.34 19.87 18.93 19.13 3,374,275 -0.53(-2.68%)
Apr 19, 2022 19.51 20.00 19.09 19.65 3,267,206 +0.58(+3.06%)
Apr 18, 2022 19.34 19.74 18.64 19.07 2,701,560 -0.73(-3.71%)
Apr 14, 2022 20.09 20.20 19.42 19.80 2,945,743 -0.08(-0.43%)
Apr 13, 2022 20.35 21.04 19.73 19.89 3,979,894 -1.06(-5.08%)
Apr 12, 2022 20.85 21.09 19.86 20.95 3,565,070 -0.69(-3.18%)
Apr 11, 2022 21.19 22.20 21.18 21.64 2,349,991 +0.93(+4.50%)
Apr 08, 2022 21.48 21.64 20.46 20.71 4,474,053 -1.08(-4.97%)
Apr 07, 2022 21.66 23.08 21.18 21.79 3,291,124 -0.40(-1.78%)
Apr 06, 2022 21.76 22.57 21.14 22.19 3,047,110 +0.03(+0.13%)
Apr 05, 2022 20.81 22.19 20.22 22.16 4,174,388 +0.98(+4.62%)
Apr 04, 2022 20.72 21.68 20.36 21.18 2,644,940 -0.08(-0.40%)
Apr 01, 2022 22.44 22.53 21.21 21.26 5,755,903 -1.41(-6.23%)
Mar 31, 2022 22.53 22.68 21.13 22.68 6,328,107 +0.69(+3.13%)
Mar 30, 2022 21.76 22.26 20.93 21.99 3,702,825 -0.44(-1.97%)
Mar 29, 2022 23.63 24.24 22.38 22.43 6,249,928 -0.02(-0.08%)
Mar 28, 2022 22.37 22.93 22.17 22.45 5,367,643 +1.07(+5.02%)
Mar 25, 2022 24.01 24.01 21.28 21.38 2,675,714 -2.17(-9.20%)
Mar 24, 2022 24.11 24.39 23.26 23.54 1,693,672 -0.66(-2.72%)
Mar 23, 2022 24.48 24.77 23.78 24.20 1,616,121 -1.13(-4.46%)
Mar 22, 2022 24.96 26.09 24.58 25.33 1,287,795 +0.38(+1.51%)
Mar 21, 2022 25.71 25.71 24.58 24.96 1,994,736 -1.79(-6.69%)
Mar 18, 2022 26.84 27.21 26.56 26.75 1,082,153 +0.19(+0.71%)
Mar 17, 2022 28.16 28.44 26.37 26.56 1,834,624 -3.20(-10.76%)
Mar 16, 2022 29.85 30.84 29.10 29.76 2,227,885 -0.28(-0.94%)
Mar 15, 2022 31.36 31.92 29.38 30.04 2,555,738 +1.04(+3.57%)
Mar 14, 2022 27.88 30.04 27.69 29.01 2,696,613 +2.26(+8.45%)
Mar 11, 2022 26.46 26.93 25.52 26.75 1,425,487 +0.94(+3.65%)
Mar 10, 2022 26.75 27.31 25.52 25.80 1,857,486 -1.22(-4.53%)
Mar 09, 2022 28.06 29.29 26.56 27.03 3,031,380 +0.47(+1.77%)
Mar 08, 2022 25.61 28.06 24.11 26.56 4,272,012 -0.38(-1.40%)
Mar 07, 2022 26.56 28.34 25.05 26.93 3,286,947 -0.28(-1.04%)
Mar 04, 2022 29.38 29.53 27.22 27.22 3,030,544 -2.64(-8.83%)
Mar 03, 2022 29.66 30.61 29.10 29.85 2,400,898 +0.75(+2.59%)
Mar 02, 2022 29.01 30.04 28.25 29.10 2,581,846 -1.13(-3.74%)
Mar 01, 2022 30.42 31.43 29.19 30.23 1,895,098 -1.22(-3.89%)
Feb 28, 2022 34.84 35.13 31.45 31.45 2,136,917 -3.77(-10.70%)
Feb 25, 2022 36.35 36.92 35.03 35.22 1,347,755 -0.85(-2.35%)
Feb 24, 2022 36.16 38.52 35.22 36.07 1,498,671 -1.13(-3.04%)
Feb 23, 2022 37.67 38.05 35.97 37.20 1,140,332 -1.41(-3.66%)
Feb 22, 2022 34.84 39.83 34.66 38.61 1,317,109 +1.51(+4.06%)
Feb 18, 2022 37.10 0 +0.85(+2.34%)
Feb 17, 2022 36.44 36.92 34.66 36.26 1,244,475 -0.19(-0.52%)
Feb 16, 2022 35.41 36.92 34.00 36.44 1,370,355 +0.47(+1.31%)
Feb 15, 2022 37.01 38.14 35.79 35.97 1,089,609 +0.57(+1.60%)
Feb 14, 2022 34.09 36.06 33.90 35.41 1,473,952 +1.79(+5.32%)
Feb 11, 2022 35.69 36.16 33.43 33.62 1,958,908 -2.64(-7.27%)
Feb 10, 2022 37.01 37.10 34.05 36.26 2,076,508 -0.09(-0.26%)
Feb 09, 2022 37.86 37.90 36.07 36.35 919,498 -1.70(-4.46%)
Feb 08, 2022 36.07 38.69 35.88 38.05 1,222,641 +2.45(+6.88%)
Feb 07, 2022 35.79 36.92 34.66 35.60 1,253,032 +0.38(+1.07%)
Feb 04, 2022 35.69 35.79 33.15 35.22 1,559,579 -1.22(-3.36%)
Feb 03, 2022 36.35 37.65 35.60 36.44 1,495,990 +1.04(+2.93%)
Feb 02, 2022 35.69 37.48 35.31 35.41 1,404,341 -0.57(-1.57%)
Feb 01, 2022 39.83 40.35 35.50 35.97 1,685,154 -3.30(-8.39%)
Jan 31, 2022 39.74 38.33 39.27 1,174,904 -0.28(-0.71%)
Jan 28, 2022 39.93 42.28 38.80 39.55 1,306,273 -0.94(-2.33%)
Jan 27, 2022 38.52 42.52 37.48 40.49 1,505,925 -0.19(-0.46%)
Jan 26, 2022 37.76 41.67 36.83 40.68 1,602,415 +1.22(+3.10%)
Jan 25, 2022 43.88 45.58 38.80 39.46 1,324,916 -3.20(-7.51%)
Jan 24, 2022 47.27 49.43 42.38 42.66 1,808,901 -1.88(-4.23%)
Jan 21, 2022 42.57 45.30 42.00 44.54 2,004,055 +3.20(+7.74%)
Jan 20, 2022 39.74 41.53 37.48 41.34 1,186,740 +2.45(+6.30%)
Jan 19, 2022 37.10 39.83 36.92 38.89 894,359 +0.85(+2.23%)
Jan 18, 2022 36.16 38.70 35.45 38.05 1,138,704 +1.32(+3.59%)
Jan 14, 2022 36.73 0 -2.35(-6.02%)
Jan 13, 2022 38.14 39.52 37.10 39.08 1,098,590 +1.32(+3.49%)
Jan 12, 2022 37.95 38.89 37.20 37.76 873,517 -0.75(-1.96%)
Jan 11, 2022 41.25 42.61 38.05 38.52 1,206,885 -3.77(-8.91%)
Jan 10, 2022 42.10 43.98 41.41 42.28 827,050 +0.56(+1.35%)
Jan 07, 2022 41.53 42.80 40.92 41.72 624,620 -0.09(-0.23%)
Jan 06, 2022 42.00 43.79 40.68 41.81 800,421 -2.64(-5.93%)
Jan 05, 2022 41.06 44.64 40.31 44.45 1,060,101 +2.54(+6.07%)
Jan 04, 2022 45.01 45.01 41.62 41.91 1,229,723 -4.05(-8.81%)
Jan 03, 2022 50.38 50.38 45.86 45.96 820,147 -4.71(-9.29%)
Dec 31, 2021 50.76 51.20 49.91 50.66 379,250 +0.28(+0.56%)
Dec 30, 2021 48.22 50.48 47.56 50.38 576,762 +1.88(+3.88%)
Dec 29, 2021 48.31 49.39 47.18 48.50 746,509 +0.38(+0.78%)
Dec 28, 2021 47.09 48.69 46.05 48.12 620,936 +0.85(+1.79%)
Dec 27, 2021 51.23 53.16 47.27 47.27 874,832 -4.14(-8.06%)
Dec 23, 2021 50.57 51.70 49.91 51.42 512,415 +0.19(+0.37%)
Dec 22, 2021 51.89 53.49 50.10 51.23 666,062 -0.57(-1.09%)
Dec 21, 2021 55.09 55.66 51.51 51.79 1,135,202 -5.56(-9.69%)
Dec 20, 2021 58.48 60.65 57.07 57.35 978,747 +2.73(+5.00%)
Dec 17, 2021 54.29 56.69 52.94 54.62 880,698 +1.22(+2.29%)
Dec 16, 2021 50.76 53.58 48.97 53.40 954,974 +1.13(+2.16%)
Dec 15, 2021 53.11 56.79 51.70 52.27 1,119,400 -0.56(-1.07%)
Dec 14, 2021 52.27 53.21 50.19 52.83 919,268 +1.70(+3.31%)
Dec 13, 2021 48.03 51.14 47.84 51.14 752,475 +4.43(+9.48%)
Dec 10, 2021 46.33 49.82 46.16 46.71 767,889 -1.22(-2.55%)
Dec 09, 2021 47.27 48.29 46.81 47.93 907,928 +1.51(+3.25%)
Dec 08, 2021 45.96 46.90 45.39 46.43 801,945 +0.00(+0.00%)
Dec 07, 2021 48.03 48.28 44.92 46.43 1,020,770 -4.14(-8.19%)
Dec 06, 2021 52.27 54.71 49.16 50.57 1,203,711 -3.39(-6.28%)
Dec 03, 2021 50.19 55.19 49.25 53.96 1,260,550 +1.79(+3.43%)
Dec 02, 2021 56.97 58.58 51.51 52.17 1,173,654 -3.77(-6.73%)
Dec 01, 2021 48.40 56.03 48.13 55.94 1,422,520 +4.05(+7.80%)
Nov 30, 2021 51.98 54.05 50.57 51.89 1,455,789 +2.73(+5.56%)
Nov 29, 2021 47.27 50.76 46.05 49.16 874,840 -1.60(-3.15%)
Nov 26, 2021 50.85 53.38 50.48 50.76 1,440,279 +6.03(+13.47%)
Nov 24, 2021 46.90 46.99 44.17 44.73 759,370 -1.32(-2.86%)
Nov 23, 2021 48.03 48.40 45.58 46.05 1,208,900 -3.86(-7.74%)
Nov 22, 2021 51.70 51.70 47.46 49.91 913,459 -1.70(-3.28%)
Nov 19, 2021 49.72 52.17 49.06 51.61 996,829 +4.71(+10.04%)
Nov 18, 2021 46.90 47.09 46.43 46.90 875,962 -0.38(-0.80%)
Nov 17, 2021 44.83 47.65 43.88 47.27 841,275 +3.20(+7.27%)
Nov 16, 2021 43.32 44.92 43.13 44.07 599,134 +0.47(+1.08%)
Nov 15, 2021 44.26 45.67 42.57 43.60 668,811 -0.57(-1.28%)
Nov 12, 2021 44.64 45.01 43.65 44.17 590,927 +0.28(+0.64%)
Nov 11, 2021 44.83 44.92 42.75 43.88 966,423 +0.66(+1.53%)
Nov 10, 2021 42.19 43.23 1,035,884 +1.70(+4.08%)
Nov 09, 2021 41.53 43.70 41.06 41.53 920,430 +0.28(+0.68%)
Nov 08, 2021 41.81 41.81 40.21 41.25 1,138,004 -1.51(-3.52%)
Nov 05, 2021 43.98 44.64 42.38 42.75 870,106 -2.54(-5.61%)
Nov 04, 2021 42.94 46.24 42.00 45.30 1,058,583 +0.75(+1.69%)
Nov 03, 2021 45.11 45.58 42.88 44.54 1,098,620 +0.66(+1.50%)
Nov 02, 2021 43.51 44.45 42.19 43.88 642,306 +1.04(+2.42%)
Nov 01, 2021 44.45 43.32 42.42 42.85 924,943 -2.83(-6.19%)
Oct 29, 2021 44.83 47.27 44.45 45.67 785,435 +0.66(+1.46%)
Oct 28, 2021 46.24 46.99 44.83 45.01 786,268 -1.32(-2.85%)
Oct 27, 2021 43.96 46.52 42.85 46.33 951,398 +3.77(+8.85%)
Oct 26, 2021 42.10 42.57 843,366 +0.09(+0.22%)
Oct 25, 2021 43.60 43.79 41.52 42.47 1,184,615 -2.64(-5.85%)
Oct 22, 2021 46.33 47.84 45.01 45.11 630,427 -1.79(-3.82%)
Oct 21, 2021 45.49 47.65 44.92 46.90 785,403 +1.98(+4.40%)
Oct 20, 2021 47.09 47.56 44.64 44.92 686,766 -1.13(-2.45%)
Oct 19, 2021 46.43 47.36 45.20 46.05 769,049 -0.75(-1.61%)
Oct 18, 2021 46.14 47.75 44.07 46.80 931,255 -0.56(-1.19%)
Oct 15, 2021 45.58 47.37 44.73 47.37 468,683 +0.56(+1.21%)
Oct 14, 2021 46.24 47.84 45.86 46.80 471,997 -1.32(-2.74%)
Oct 13, 2021 48.59 50.95 47.84 48.12 693,367 +0.28(+0.59%)
Oct 12, 2021 47.79 49.02 46.05 47.84 659,572 +0.38(+0.79%)
Oct 11, 2021 45.30 47.65 44.54 47.46 664,735 +0.28(+0.60%)
Oct 08, 2021 48.50 48.50 46.24 47.18 1,056,866 -2.45(-4.93%)
Oct 07, 2021 51.79 52.92 49.06 49.63 787,160 -3.01(-5.72%)
Oct 06, 2021 52.64 54.90 51.14 52.64 871,676 +2.35(+4.68%)
Oct 05, 2021 49.25 52.64 47.93 50.29 915,618 -0.56(-1.11%)
Oct 04, 2021 52.08 52.50 50.01 50.85 599,823 -2.73(-5.10%)
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.