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

Ultra Bloomberg Natural Gas 2X ETF (NY: BOIL )

13.54 +0.18 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 08, 2023 58.00 59.60 56.80 58.60 2,617,573 +4.80(+8.92%)
May 05, 2023 54.60 56.40 53.60 53.80 2,500,061 +0.60(+1.13%)
May 04, 2023 55.80 55.80 53.00 53.20 3,276,852 -3.00(-5.34%)
May 03, 2023 56.98 57.60 54.60 56.20 3,854,654 -4.00(-6.64%)
May 02, 2023 61.20 61.20 58.40 60.20 3,699,945 -3.40(-5.35%)
May 01, 2023 66.20 66.40 62.60 63.60 2,629,023 -4.00(-5.92%)
Apr 28, 2023 66.80 69.00 65.40 67.60 3,083,516 +1.60(+2.42%)
Apr 27, 2023 65.40 67.40 62.80 66.00 2,726,492 +1.40(+2.17%)
Apr 26, 2023 65.40 65.40 62.80 64.60 3,532,600 -4.60(-6.65%)
Apr 25, 2023 71.00 71.80 69.20 69.20 2,471,075 -3.20(-4.42%)
Apr 24, 2023 68.20 73.80 68.00 72.40 2,283,186 +3.60(+5.23%)
Apr 21, 2023 70.00 71.40 68.20 68.80 1,700,142 -0.60(-0.86%)
Apr 20, 2023 69.00 71.40 65.20 69.40 2,817,309 +0.20(+0.29%)
Apr 19, 2023 70.00 71.44 68.20 69.20 3,256,575 -7.00(-9.19%)
Apr 18, 2023 73.40 76.40 71.00 76.20 2,916,588 +4.20(+5.83%)
Apr 17, 2023 72.60 73.40 70.40 72.00 3,496,098 +5.40(+8.11%)
Apr 14, 2023 60.40 67.40 59.80 66.60 5,170,112 +5.00(+8.12%)
Apr 13, 2023 63.40 63.40 60.40 61.60 3,966,463 -3.40(-5.23%)
Apr 12, 2023 68.20 70.00 64.00 65.00 4,274,557 -7.20(-9.97%)
Apr 11, 2023 70.40 72.60 67.00 72.20 3,924,540 +3.00(+4.34%)
Apr 10, 2023 69.20 72.80 67.80 69.20 4,994,676 +8.60(+14.19%)
Apr 06, 2023 67.60 68.40 59.20 60.60 6,494,884 -8.00(-11.66%)
Apr 05, 2023 72.00 72.00 66.60 68.60 3,588,018 +3.20(+4.89%)
Apr 04, 2023 66.20 67.60 64.80 65.40 3,300,956 -1.80(-2.68%)
Apr 03, 2023 67.20 69.20 64.80 67.20 4,770,695 -5.00(-6.93%)
Mar 31, 2023 71.40 75.20 70.40 72.20 4,545,938 +5.00(+7.44%)
Mar 30, 2023 68.40 70.60 65.20 67.20 4,177,359 -4.40(-6.15%)
Mar 29, 2023 68.40 74.60 67.00 71.60 5,022,799 +1.40(+1.99%)
Mar 28, 2023 72.60 76.30 69.40 70.20 3,306,780 -4.80(-6.40%)
Mar 27, 2023 77.40 78.20 72.00 75.00 3,983,955 -6.40(-7.86%)
Mar 24, 2023 82.40 86.00 80.40 81.40 2,564,483 +3.20(+4.09%)
Mar 23, 2023 81.60 86.01 77.80 78.20 3,628,276 -4.40(-5.33%)
Mar 22, 2023 89.20 91.00 79.40 82.60 3,643,211 -8.80(-9.63%)
Mar 21, 2023 79.00 94.80 78.80 91.40 4,452,845 +6.60(+7.78%)
Mar 20, 2023 90.60 91.20 82.80 84.80 3,597,813 -8.40(-9.01%)
Mar 17, 2023 97.60 99.00 91.40 93.20 3,306,610 -13.60(-12.73%)
Mar 16, 2023 102.00 108.00 100.40 106.80 2,157,904 +5.80(+5.74%)
Mar 15, 2023 103.00 105.20 96.60 101.00 3,475,125 -12.20(-10.78%)
Mar 14, 2023 114.60 116.20 108.80 113.20 2,383,237 -2.40(-2.08%)
Mar 13, 2023 107.00 117.20 106.00 115.60 3,265,407 +13.80(+13.56%)
Mar 10, 2023 108.20 110.80 101.60 101.80 2,659,535 -6.60(-6.09%)
Mar 09, 2023 118.80 120.80 106.20 108.40 3,361,725 -10.40(-8.75%)
Mar 08, 2023 122.20 122.40 112.60 118.80 3,221,042 -5.00(-4.04%)
Mar 07, 2023 122.00 127.00 118.20 123.80 2,485,273 +2.80(+2.31%)
Mar 06, 2023 123.20 125.40 112.80 121.00 4,982,392 -36.20(-23.03%)
Mar 03, 2023 141.20 159.40 138.61 157.20 3,931,151 +20.80(+15.25%)
Mar 02, 2023 142.20 142.60 130.80 136.40 2,818,427 -3.80(-2.71%)
Mar 01, 2023 127.36 142.00 126.60 140.20 3,563,688 +6.80(+5.10%)
Feb 28, 2023 128.00 134.40 117.20 133.40 4,039,387 +4.00(+3.09%)
Feb 27, 2023 129.20 131.80 121.00 129.40 4,404,347 +10.20(+8.56%)
Feb 24, 2023 114.60 120.00 110.00 119.20 3,378,944 +9.80(+8.96%)
Feb 23, 2023 104.40 112.40 99.40 109.40 4,352,643 +12.20(+12.55%)
Feb 22, 2023 94.20 104.40 92.60 97.20 4,607,843 +9.00(+10.20%)
Feb 21, 2023 93.80 95.00 86.80 88.20 4,450,381 -14.20(-13.87%)
Feb 17, 2023 105.80 107.40 100.00 102.40 4,106,924 -13.40(-11.57%)
Feb 16, 2023 123.00 123.60 112.60 115.80 3,015,281 -4.60(-3.82%)
Feb 15, 2023 125.00 130.00 119.00 120.40 2,443,865 -11.00(-8.37%)
Feb 14, 2023 125.80 132.80 124.60 131.40 2,121,352 +10.00(+8.24%)
Feb 13, 2023 122.00 128.40 117.00 121.40 3,099,768 -11.80(-8.86%)
Feb 10, 2023 120.40 133.40 119.20 133.20 2,273,969 +13.80(+11.56%)
Feb 09, 2023 118.20 126.60 115.20 119.40 2,803,158 +2.20(+1.88%)
Feb 08, 2023 130.00 132.20 113.10 117.20 3,518,308 -18.60(-13.70%)
Feb 07, 2023 125.80 137.80 125.20 135.80 3,442,875 +10.20(+8.12%)
Feb 06, 2023 118.20 126.00 113.40 125.60 3,093,614 +9.40(+8.09%)
Feb 03, 2023 119.60 120.80 111.00 116.20 3,288,484 -5.80(-4.75%)
Feb 02, 2023 129.00 136.20 120.00 122.00 3,177,908 -3.60(-2.87%)
Feb 01, 2023 138.60 141.80 123.00 125.60 4,234,525 -26.20(-17.26%)
Jan 31, 2023 142.60 154.40 141.20 151.80 2,160,222 +6.20(+4.26%)
Jan 30, 2023 151.80 157.40 145.00 145.60 2,352,332 -23.80(-14.05%)
Jan 27, 2023 166.20 173.20 157.20 169.40 2,275,088 +7.00(+4.31%)
Jan 26, 2023 152.20 168.80 146.60 162.40 3,479,630 -8.00(-4.69%)
Jan 25, 2023 182.20 186.20 170.00 170.40 2,458,432 -24.00(-12.35%)
Jan 24, 2023 205.40 209.20 190.00 194.40 1,412,049 -20.20(-9.41%)
Jan 23, 2023 199.00 216.80 185.20 214.60 2,180,398 +27.60(+14.76%)
Jan 20, 2023 202.80 210.20 184.40 187.00 1,901,024 -8.40(-4.30%)
Jan 19, 2023 203.20 208.00 195.30 195.40 1,354,474 -3.80(-1.91%)
Jan 18, 2023 202.60 211.20 197.60 199.20 1,594,547 -27.80(-12.25%)
Jan 17, 2023 232.80 233.50 217.20 227.00 995,994 +12.20(+5.68%)
Jan 13, 2023 220.00 226.60 208.60 214.80 1,280,844 -20.40(-8.67%)
Jan 12, 2023 259.40 259.80 231.40 235.20 1,265,460 -2.00(-0.84%)
Jan 11, 2023 226.00 240.00 204.40 237.20 1,576,796 +12.20(+5.42%)
Jan 10, 2023 238.60 242.60 224.60 225.00 1,205,500 -38.00(-14.45%)
Jan 09, 2023 256.60 286.80 253.60 263.00 1,317,270 +19.80(+8.14%)
Jan 06, 2023 239.00 252.60 234.80 243.20 1,092,786 -7.80(-3.11%)
Jan 05, 2023 266.00 270.00 244.20 251.00 1,233,098 -50.80(-16.83%)
Jan 04, 2023 293.00 307.40 283.40 301.80 694,599 +16.20(+5.67%)
Jan 03, 2023 303.00 314.60 278.40 285.60 1,086,988 -70.00(-19.69%)
Dec 30, 2022 351.00 373.00 347.36 355.60 627,838 -13.40(-3.63%)
Dec 29, 2022 361.40 374.00 348.20 369.00 878,335 -16.00(-4.16%)
Dec 28, 2022 384.40 387.97 360.20 385.00 808,401 -46.40(-10.76%)
Dec 27, 2022 429.20 438.05 413.20 431.40 543,762 +0.60(+0.14%)
Dec 23, 2022 404.80 451.20 401.20 430.80 875,864 -10.00(-2.27%)
Dec 22, 2022 493.00 508.60 422.20 440.80 941,297 -77.00(-14.87%)
Dec 21, 2022 535.80 536.20 502.40 517.80 622,476 +3.40(+0.66%)
Dec 20, 2022 516.20 529.40 500.80 514.40 839,919 -83.60(-13.98%)
Dec 19, 2022 619.80 631.00 588.40 598.00 487,297 -94.00(-13.58%)
Dec 16, 2022 664.20 721.80 657.40 692.00 388,757 -50.20(-6.76%)
Dec 15, 2022 735.80 774.40 682.80 742.20 492,750 +47.80(+6.88%)
Dec 14, 2022 744.80 770.20 691.00 694.40 512,492 -137.20(-16.50%)
Dec 13, 2022 828.40 853.80 791.60 831.60 411,895 +95.40(+12.96%)
Dec 12, 2022 803.80 807.79 733.00 736.20 493,245 +38.60(+5.53%)
Dec 09, 2022 693.00 706.40 640.80 697.60 641,704 +66.20(+10.48%)
Dec 08, 2022 608.00 666.40 600.80 631.40 637,289 +30.80(+5.13%)
Dec 07, 2022 561.80 605.20 519.00 600.60 895,054 +86.00(+16.71%)
Dec 06, 2022 543.00 565.20 508.80 514.60 788,207 -46.80(-8.34%)
Dec 05, 2022 608.20 619.60 550.00 561.40 962,695 -148.20(-20.89%)
Dec 02, 2022 762.60 811.20 701.20 709.60 674,682 -143.40(-16.81%)
Dec 01, 2022 919.40 936.00 818.80 853.00 359,982 -30.00(-3.40%)
Nov 30, 2022 963.80 966.80 842.20 883.00 401,283 -78.40(-8.15%)
Nov 29, 2022 954.80 1003 917.20 961.40 304,035 -19.60(-2.00%)
Nov 28, 2022 911.00 993.80 908.00 981.00 332,944 -32.80(-3.24%)
Nov 25, 2022 1046 1099 1009 1014 206,332 -78.20(-7.16%)
Nov 23, 2022 1186 1189 1053 1092 483,864 +62.00(+6.02%)
Nov 22, 2022 925.40 1042 907.16 1030 393,423 +91.20(+9.71%)
Nov 21, 2022 897.80 968.40 892.60 938.80 291,172 +99.40(+11.84%)
Nov 18, 2022 767.40 858.33 766.00 839.40 265,070 -2.80(-0.33%)
Nov 17, 2022 844.60 877.60 804.49 842.20 300,111 +39.80(+4.96%)
Nov 16, 2022 705.40 810.00 693.00 802.40 490,852 +29.40(+3.80%)
Nov 15, 2022 723.20 776.71 706.60 773.00 333,056 +15.20(+2.01%)
Nov 14, 2022 827.20 830.40 723.60 757.80 344,834 +22.20(+3.02%)
Nov 11, 2022 826.40 869.20 701.60 735.60 418,466 -51.80(-6.58%)
Nov 10, 2022 763.40 814.00 734.00 787.40 258,132 +51.40(+6.98%)
Nov 09, 2022 725.80 764.88 697.00 736.00 366,215 -86.00(-10.46%)
Nov 08, 2022 860.40 860.60 773.09 822.00 401,088 -115.80(-12.35%)
Nov 07, 2022 989.60 1054 899.00 937.80 307,170 +61.60(+7.03%)
Nov 04, 2022 792.00 892.00 752.00 876.20 280,269 +130.20(+17.45%)
Nov 03, 2022 780.20 807.00 736.10 746.00 152,419 -56.20(-7.01%)
Nov 02, 2022 803.00 802.20 224,834 +69.40(+9.47%)
Nov 01, 2022 750.80 755.78 688.60 732.80 332,071 -98.60(-11.86%)
Oct 31, 2022 812.20 843.60 774.40 831.40 263,059 +117.00(+16.38%)
Oct 28, 2022 688.40 717.00 658.60 714.40 250,348 -16.80(-2.30%)
Oct 27, 2022 768.00 789.80 693.60 731.20 272,128 -71.80(-8.94%)
Oct 26, 2022 751.20 818.00 748.00 803.00 227,174 -11.40(-1.40%)
Oct 25, 2022 741.40 815.00 735.00 814.40 323,011 +101.60(+14.25%)
Oct 24, 2022 680.00 732.00 678.40 712.80 259,487 +52.80(+8.00%)
Oct 21, 2022 661.80 672.69 633.60 660.00 350,495 -74.40(-10.13%)
Oct 20, 2022 735.80 765.45 716.00 734.40 259,861 -19.60(-2.60%)
Oct 19, 2022 774.60 796.00 753.40 754.00 235,787 -74.00(-8.94%)
Oct 18, 2022 888.00 901.72 807.20 828.00 220,323 -57.00(-6.44%)
Oct 17, 2022 882.20 917.40 871.00 885.00 214,758 -105.60(-10.66%)
Oct 14, 2022 996.40 1011 962.82 990.60 96,807 -33.20(-3.24%)
Oct 13, 2022 962.60 1048 936.60 1024 140,066 +69.00(+7.23%)
Oct 12, 2022 1038 1044 948.00 954.80 117,659 -47.20(-4.71%)
Oct 11, 2022 1003 1026 955.60 1002 106,729 +15.40(+1.56%)
Oct 10, 2022 1084 1099 954.00 986.60 161,053 -40.40(-3.93%)
Oct 07, 2022 1069 1108 1020 1027 172,930 -82.60(-7.44%)
Oct 06, 2022 1142 1172 1091 1110 174,373 -11.40(-1.02%)
Oct 05, 2022 1122 1129 1085 1121 160,294 +45.60(+4.24%)
Oct 04, 2022 1009 1096 1000 1075 223,056 +86.60(+8.76%)
Oct 03, 2022 973.80 993.81 920.00 988.80 227,954 -84.40(-7.86%)
Sep 30, 2022 1060 1153 1046 1073 116,278 -29.40(-2.67%)
Sep 29, 2022 1069 1133 1013 1103 167,664 -37.00(-3.25%)
Sep 28, 2022 1040 1148 1018 1140 157,412 +60.80(+5.64%)
Sep 27, 2022 1093 1160 1057 1079 154,883 -76.40(-6.61%)
Sep 26, 2022 1073 1169 1042 1155 120,783 +12.00(+1.05%)
Sep 23, 2022 1112 1206 1099 1143 148,008 -104.20(-8.35%)
Sep 22, 2022 1400 1409 1198 1247 134,956 -197.00(-13.64%)
Sep 21, 2022 1498 1499 1362 1444 103,143 +31.40(+2.22%)
Sep 20, 2022 1443 1516 1396 1413 74,063 -71.40(-4.81%)
Sep 19, 2022 1394 1491 1382 1484 98,013 +41.60(+2.88%)
Sep 16, 2022 1532 1555 1415 1443 104,276 -201.20(-12.24%)
Sep 15, 2022 1716 1750 1611 1644 123,723 -345.40(-17.36%)
Sep 14, 2022 1870 2056 1818 1989 92,121 +268.00(+15.57%)
Sep 13, 2022 1679 1736 1617 1721 52,598 +17.20(+1.01%)
Sep 12, 2022 1562 1715 1562 1704 74,376 +122.20(+7.72%)
Sep 09, 2022 1570 1585 1518 1582 55,876 +36.40(+2.36%)
Sep 08, 2022 1551 1587 1511 1546 80,797 +53.40(+3.58%)
Sep 07, 2022 1556 1584 1484 1492 102,393 -90.20(-5.70%)
Sep 06, 2022 1708 1778 1500 1582 126,952 -350.60(-18.14%)
Sep 02, 2022 1999 2002 1827 1933 109,018 -147.40(-7.09%)
Sep 01, 2022 2123 2170 2036 2080 57,696 +12.80(+0.62%)
Aug 31, 2022 1957 2124 1927 2068 63,441 +34.20(+1.68%)
Aug 30, 2022 2012 2077 1931 2033 77,500 -77.40(-3.67%)
Aug 29, 2022 2079 2248 2045 2111 65,842 -2.80(-0.13%)
Aug 26, 2022 2239 2291 2077 2114 75,048 -46.40(-2.15%)
Aug 25, 2022 2147 2180 2070 2160 41,760 +60.20(+2.87%)
Aug 24, 2022 2107 2185 2031 2100 63,409 -16.80(-0.79%)
Aug 23, 2022 2392 2460 2014 2117 154,702 -240.40(-10.20%)
Aug 22, 2022 2376 2376 2200 2357 89,961 +220.80(+10.34%)
Aug 19, 2022 2046 2178 2030 2136 60,469 +35.40(+1.69%)
Aug 18, 2022 2112 2299 1963 2101 130,955 -9.40(-0.45%)
Aug 17, 2022 2206 2210 2053 2110 90,042 -50.80(-2.35%)
Aug 16, 2022 2107 2185 2022 2161 93,609 +206.40(+10.56%)
Aug 15, 2022 1780 1985 1753 1955 83,601 +36.80(+1.92%)
Aug 12, 2022 1941 1978 1870 1918 61,070 +19.20(+1.01%)
Aug 11, 2022 1787 2020 1715 1899 139,610 +195.60(+11.49%)
Aug 10, 2022 1545 1715 1524 1703 107,065 +163.00(+10.58%)
Aug 09, 2022 1526 1566 1487 1540 86,437 +78.40(+5.36%)
Aug 08, 2022 1486 1530 1433 1462 108,354 -154.00(-9.53%)
Aug 05, 2022 1623 1719 1601 1616 70,886 -71.00(-4.21%)
Aug 04, 2022 1673 1714 1544 1687 120,624 -44.40(-2.56%)
Aug 03, 2022 1487 1812 1448 1731 183,555 +238.80(+16.00%)
Aug 02, 2022 1564 1604 1478 1492 130,641 -252.40(-14.47%)
Aug 01, 2022 1583 1759 1547 1745 110,212 -16.00(-0.91%)
Jul 29, 2022 1775 1786 1640 1761 100,710 +36.40(+2.11%)
Jul 28, 2022 1879 2029 1679 1724 128,182 -181.00(-9.50%)
Jul 27, 2022 1927 1963 1781 1905 131,503 -51.00(-2.61%)
Jul 26, 2022 2131 2138 1922 1956 198,878 +50.00(+2.62%)
Jul 25, 2022 1782 1944 1737 1906 116,359 +172.20(+9.93%)
Jul 22, 2022 1679 1766 1672 1734 111,503 +152.80(+9.66%)
Jul 21, 2022 1521 1669 1470 1581 161,041 +24.20(+1.55%)
Jul 20, 2022 1416 1620 1367 1557 161,956 +198.00(+14.57%)
Jul 19, 2022 1314 1404 1301 1359 125,560 -49.20(-3.49%)
Jul 18, 2022 1372 1448 1366 1408 132,892 +115.00(+8.89%)
Jul 15, 2022 1130 1297 1101 1293 146,911 +156.60(+13.78%)
Jul 14, 2022 1178 1204 1095 1137 146,493 +28.60(+2.58%)
Jul 13, 2022 1083 1170 1051 1108 134,411 +123.60(+12.56%)
Jul 12, 2022 1107 1115 915.20 984.40 168,093 -89.20(-8.31%)
Jul 11, 2022 1120 1128 1035 1074 128,310 +121.60(+12.77%)
Jul 08, 2022 1003 1046 941.46 952.00 87,924 -64.20(-6.32%)
Jul 07, 2022 894.00 1068 875.20 1016 217,434 +192.80(+23.42%)
Jul 06, 2022 837.20 844.78 774.00 823.40 93,108 +19.40(+2.41%)
Jul 05, 2022 842.40 890.00 777.60 804.00 152,060 -65.20(-7.50%)
Jul 01, 2022 913.60 934.00 853.42 869.20 196,154 +27.20(+3.23%)
Jun 30, 2022 1203 1230 774.20 842.00 385,864 -331.20(-28.23%)
Jun 29, 2022 1278 1302 1170 1173 93,266 -77.60(-6.20%)
Jun 28, 2022 1249 1281 1187 1251 161,612 +60.20(+5.06%)
Jun 27, 2022 1063 1233 1061 1191 136,669 +82.40(+7.44%)
Jun 24, 2022 1100 1166 1076 1108 118,445 -11.00(-0.98%)
Jun 23, 2022 1292 1312 1107 1119 162,395 -203.00(-15.35%)
Jun 22, 2022 1275 1370 1258 1322 88,659 +3.40(+0.26%)
Jun 21, 2022 1264 1369 1240 1319 133,570 -53.00(-3.86%)
Jun 17, 2022 1536 1550 1330 1372 168,085 -203.80(-12.93%)
Jun 16, 2022 1760 1815 1523 1576 156,847 -30.60(-1.91%)
Jun 15, 2022 1637 1685 1523 1606 146,254 +77.00(+5.04%)
Jun 14, 2022 1840 1900 1400 1529 370,884 -718.80(-31.98%)
Jun 13, 2022 2380 2386 2102 2248 108,383 -64.00(-2.77%)
Jun 10, 2022 2305 2400 2216 2312 104,676 -100.20(-4.15%)
Jun 09, 2022 1958 2453 1922 2412 248,312 +154.20(+6.83%)
Jun 08, 2022 2708 2810 2140 2258 208,887 -372.00(-14.14%)
Jun 07, 2022 2609 2683 2569 2630 69,370 -5.80(-0.22%)
Jun 06, 2022 2517 2662 2467 2636 121,142 +422.00(+19.06%)
Jun 03, 2022 2211 2246 2140 2214 77,323 +25.60(+1.17%)
Jun 02, 2022 2436 2448 2133 2188 118,636 -154.80(-6.61%)
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.