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

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

24.64 +0.57 (+2.38%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 15, 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 (%)
May 29, 2020 17.03 17.25 16.34 17.24 162,699 -0.19(-1.07%)
May 28, 2020 17.29 18.26 17.16 17.43 304,685 +0.39(+2.28%)
May 27, 2020 17.32 17.49 15.99 17.04 223,360 +0.07(+0.39%)
May 26, 2020 17.40 17.40 16.82 16.97 233,788 +1.00(+6.25%)
May 22, 2020 15.29 15.97 15.16 15.97 99,660 +0.76(+4.98%)
May 21, 2020 15.97 15.97 15.22 15.22 149,695 -0.68(-4.26%)
May 20, 2020 15.81 16.15 15.61 15.89 178,224 +1.22(+8.32%)
May 19, 2020 14.82 15.27 14.63 14.67 84,687 -0.17(-1.17%)
May 18, 2020 14.33 14.89 14.16 14.85 162,879 +1.69(+12.82%)
May 15, 2020 12.48 13.16 12.48 13.16 124,275 +0.65(+5.17%)
May 14, 2020 12.23 12.55 11.56 12.51 143,901 -0.38(-2.96%)
May 13, 2020 13.29 13.58 12.60 12.89 139,885 +0.01(+0.09%)
May 12, 2020 13.95 13.95 12.88 12.88 180,481 -0.87(-6.34%)
May 11, 2020 13.10 13.82 13.10 13.75 105,658 +0.49(+3.66%)
May 08, 2020 13.19 13.27 12.96 13.27 135,082 +0.57(+4.50%)
May 07, 2020 12.32 12.75 12.32 12.70 144,021 +1.06(+9.12%)
May 06, 2020 11.97 11.97 11.54 11.63 68,525 +0.03(+0.29%)
May 05, 2020 11.74 11.96 11.51 11.60 124,461 +0.45(+4.04%)
May 04, 2020 10.66 11.16 10.66 11.15 66,580 +0.16(+1.44%)
May 01, 2020 11.47 11.69 10.91 10.99 126,677 -1.06(-8.79%)
Apr 30, 2020 12.70 12.70 11.92 12.05 141,866 -1.01(-7.72%)
Apr 29, 2020 12.70 13.19 12.58 13.06 179,365 +1.23(+10.41%)
Apr 28, 2020 12.34 12.39 11.73 11.83 188,064 +0.40(+3.51%)
Apr 27, 2020 10.86 11.46 10.83 11.43 101,707 +0.90(+8.51%)
Apr 24, 2020 10.50 10.60 10.13 10.53 57,635 +0.42(+4.15%)
Apr 23, 2020 9.949 10.57 9.949 10.11 104,115 +0.12(+1.18%)
Apr 22, 2020 9.927 10.10 9.673 9.994 74,686 +0.77(+8.30%)
Apr 21, 2020 9.644 9.744 9.078 9.228 166,252 -0.70(-7.05%)
Apr 20, 2020 9.744 10.43 9.744 9.927 144,216 -0.33(-3.25%)
Apr 17, 2020 10.44 10.44 9.844 10.26 151,232 +0.62(+6.39%)
Apr 16, 2020 9.944 9.944 9.329 9.644 162,117 -0.08(-0.86%)
Apr 15, 2020 9.877 9.877 9.394 9.727 142,443 -0.77(-7.30%)
Apr 14, 2020 9.994 10.59 9.994 10.49 201,809 +1.12(+11.90%)
Apr 13, 2020 9.661 9.661 9.161 9.378 130,111 -0.28(-2.93%)
Apr 09, 2020 9.511 9.977 9.251 9.661 126,737 +0.55(+6.03%)
Apr 08, 2020 8.995 9.244 8.478 9.111 92,981 +0.33(+3.80%)
Apr 07, 2020 10.06 10.09 8.678 8.778 200,791 +0.03(+0.38%)
Apr 06, 2020 7.762 8.814 7.762 8.745 81,063 +1.56(+21.77%)
Apr 03, 2020 7.779 7.779 6.946 7.181 55,473 -0.56(-7.27%)
Apr 02, 2020 7.512 7.979 7.412 7.744 55,022 +0.25(+3.32%)
Apr 01, 2020 8.328 8.328 7.495 7.495 112,641 -1.62(-17.73%)
Mar 31, 2020 9.444 9.544 8.745 9.111 73,777 -0.28(-3.00%)
Mar 30, 2020 9.211 9.392 8.778 9.392 231,334 +0.33(+3.66%)
Mar 27, 2020 9.161 9.661 8.811 9.061 69,102 -0.77(-7.80%)
Mar 26, 2020 8.511 9.911 8.511 9.827 186,545 +1.32(+15.46%)
Mar 25, 2020 8.312 9.011 7.429 8.511 409,350 +0.43(+5.36%)
Mar 24, 2020 6.879 8.128 6.513 8.078 219,655 +2.17(+36.62%)
Mar 23, 2020 6.163 6.196 5.580 5.913 106,113 -0.10(-1.66%)
Mar 20, 2020 7.262 7.262 5.846 6.013 88,013 -0.20(-3.22%)
Mar 19, 2020 5.963 6.459 5.497 6.213 91,735 +0.53(+9.39%)
Mar 18, 2020 5.830 6.263 5.014 5.680 219,168 -1.13(-16.63%)
Mar 17, 2020 6.446 6.895 5.830 6.813 126,821 +0.93(+15.86%)
Mar 16, 2020 7.079 7.346 5.846 5.880 273,985 -2.78(-32.12%)
Mar 13, 2020 8.995 9.160 7.329 8.661 122,474 +1.33(+18.18%)
Mar 12, 2020 8.062 8.445 6.962 7.329 343,263 -3.40(-31.68%)
Mar 11, 2020 11.66 11.94 10.51 10.73 128,370 -2.10(-16.36%)
Mar 10, 2020 12.81 12.86 11.33 12.83 124,861 +1.48(+13.07%)
Mar 09, 2020 13.64 13.64 11.24 11.34 136,592 -3.81(-25.16%)
Mar 06, 2020 15.17 15.69 14.49 15.16 104,643 -0.95(-5.89%)
Mar 05, 2020 16.19 17.02 15.86 16.11 65,436 -2.15(-11.77%)
Mar 04, 2020 17.74 18.26 16.57 18.26 36,867 +2.07(+12.76%)
Mar 03, 2020 17.21 18.06 15.66 16.19 71,056 -0.90(-5.26%)
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.