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

Mid Cap Bull 3X Direxion (NY: MIDU )

49.08 +1.44 (+3.01%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2010 5.772 6.011 5.599 5.637 684,889 -0.18(-3.12%)
Jun 29, 2010 6.199 6.241 5.699 5.818 1,150,956 -0.79(-12.01%)
Jun 25, 2010 6.612 6.674 6.325 6.612 682,646 +0.18(+2.82%)
Jun 24, 2010 6.679 6.743 6.402 6.431 675,035 -0.38(-5.58%)
Jun 23, 2010 6.798 6.964 6.575 6.811 1,208,917 -0.02(-0.24%)
Jun 22, 2010 7.351 7.442 6.796 6.828 746,209 -0.81(-10.59%)
Jun 21, 2010 8.101 8.132 7.512 7.636 854,282 -0.14(-1.85%)
Jun 18, 2010 7.780 7.886 7.703 7.780 306,676 -0.01(-0.14%)
Jun 17, 2010 7.924 7.935 7.565 7.791 531,552 -0.02(-0.26%)
Jun 16, 2010 7.727 7.950 7.647 7.811 593,330 -0.05(-0.67%)
Jun 15, 2010 7.479 7.891 7.453 7.864 657,821 +0.56(+7.63%)
Jun 14, 2010 7.519 7.656 7.287 7.307 1,612,963 +0.07(+1.01%)
Jun 11, 2010 6.807 7.254 6.791 7.234 578,815 +0.17(+2.47%)
Jun 10, 2010 6.794 7.075 6.738 7.059 812,690 +0.65(+10.07%)
Jun 09, 2010 6.539 6.862 6.320 6.413 990,602 +0.04(+0.59%)
Jun 08, 2010 6.192 6.404 5.986 6.376 2,135,784 +0.16(+2.63%)
Jun 07, 2010 6.657 6.745 6.199 6.212 1,289,592 -0.42(-6.27%)
Jun 04, 2010 6.628 7.228 6.531 6.628 1,825,024 -0.90(-11.90%)
Jun 03, 2010 7.439 7.561 7.287 7.523 1,242,356 +0.16(+2.19%)
Jun 02, 2010 6.942 7.362 6.820 7.362 749,162 +0.57(+8.37%)
Jun 01, 2010 7.108 7.406 6.772 6.794 1,217,730 -0.54(-7.30%)
May 28, 2010 7.329 7.630 7.187 7.329 1,332,206 -0.28(-3.69%)
May 27, 2010 7.293 7.614 7.159 7.610 997,317 +0.81(+11.96%)
May 26, 2010 6.942 7.234 6.732 6.797 1,795,519 -0.00(-0.06%)
May 25, 2010 6.197 6.800 6.029 6.800 1,986,861 +0.03(+0.49%)
May 24, 2010 6.871 7.123 6.752 6.767 1,376,416 -0.24(-3.41%)
May 21, 2010 6.261 7.105 6.192 7.006 2,838,521 +0.37(+5.64%)
May 20, 2010 7.041 7.150 6.617 6.632 2,805,905 -0.97(-12.74%)
May 19, 2010 7.656 7.930 7.234 7.601 1,863,957 -0.23(-2.96%)
May 18, 2010 8.539 8.572 7.749 7.833 1,526,424 -0.39(-4.76%)
May 17, 2010 8.295 8.450 7.683 8.225 1,803,360 +0.03(+0.35%)
May 14, 2010 8.196 8.614 7.961 8.196 1,724,146 -0.61(-6.91%)
May 13, 2010 9.041 9.211 8.735 8.804 1,179,991 -0.28(-3.09%)
May 12, 2010 8.746 9.111 8.689 9.085 1,122,622 +0.51(+5.93%)
May 11, 2010 8.762 8.903 8.519 8.576 2,263,707 -0.02(-0.18%)
May 10, 2010 8.382 8.611 8.320 8.592 3,011,794 +1.15(+15.42%)
May 07, 2010 7.915 8.132 7.114 7.444 3,855,106 -0.53(-6.66%)
May 06, 2010 8.702 8.963 5.971 7.975 2,034 -0.89(-10.08%)
May 05, 2010 8.945 9.229 8.735 8.869 1,804,088 -0.27(-2.96%)
May 04, 2010 9.570 9.570 9.001 9.139 48,933,692 -0.85(-8.50%)
May 03, 2010 9.683 10.02 9.646 9.989 1,308,534 +0.44(+4.63%)
Apr 30, 2010 10.16 10.18 9.546 9.546 2,383,319 -0.57(-5.64%)
Apr 29, 2010 9.943 10.17 9.829 10.12 2,386,494 +0.45(+4.64%)
Apr 28, 2010 9.592 9.804 9.442 9.669 2,841,795 +0.15(+1.58%)
Apr 27, 2010 10.22 10.31 9.455 9.518 2,411,156 -0.84(-8.09%)
Apr 26, 2010 10.47 10.61 10.32 10.36 1,573,618 -0.10(-0.97%)
Apr 23, 2010 10.23 10.47 10.07 10.46 2,810,865 +0.30(+2.94%)
Apr 22, 2010 9.594 10.18 9.473 10.16 2,616,050 +0.31(+3.13%)
Apr 21, 2010 9.838 9.875 9.651 9.851 1,969,366 +0.09(+0.88%)
Apr 20, 2010 9.549 9.767 9.489 9.765 1,159,448 +0.38(+4.07%)
Apr 19, 2010 9.295 9.485 9.041 9.383 1,721,388 -0.05(-0.58%)
Apr 16, 2010 9.789 9.848 9.245 9.438 2,239,592 -0.45(-4.52%)
Apr 15, 2010 9.864 9.987 9.809 9.885 730,573 -0.02(-0.18%)
Apr 14, 2010 9.671 9.904 9.602 9.903 884,121 +0.40(+4.25%)
Apr 13, 2010 9.447 9.531 9.285 9.499 302,620 +0.02(+0.23%)
Apr 12, 2010 9.460 9.517 9.391 9.477 683,704 +0.09(+0.92%)
Apr 09, 2010 9.174 9.405 9.141 9.391 748,384 +0.22(+2.44%)
Apr 08, 2010 9.030 9.200 8.871 9.167 1,021,758 +0.02(+0.20%)
Apr 07, 2010 9.299 9.313 8.998 9.148 1,149,898 -0.20(-2.15%)
Apr 06, 2010 9.163 9.379 9.111 9.349 822,479 +0.19(+2.10%)
Apr 05, 2010 8.976 9.227 8.919 9.157 566,904 +0.31(+3.54%)
Apr 01, 2010 8.777 8.844 8.844 8.844 5,420,798 +0.28(+3.27%)
Mar 31, 2010 8.623 8.763 8.541 8.564 369,037 -0.13(-1.53%)
Mar 30, 2010 8.741 8.815 8.582 8.697 607,886 +0.01(+0.14%)
Mar 29, 2010 8.634 8.715 8.574 8.685 476,327 +0.21(+2.43%)
Mar 26, 2010 8.520 8.651 8.347 8.480 902,408 +0.03(+0.31%)
Mar 25, 2010 8.816 8.850 8.442 8.454 1,133,267 -0.18(-2.05%)
Mar 24, 2010 8.695 8.755 8.599 8.631 1,372,332 -0.17(-1.94%)
Mar 23, 2010 8.648 8.821 8.538 8.802 920,097 -0.08(-0.93%)
Mar 22, 2010 8.422 8.899 8.330 8.884 846,341 +0.26(+3.00%)
Mar 19, 2010 8.984 8.984 8.548 8.626 839,016 -0.23(-2.64%)
Mar 18, 2010 9.003 9.004 8.795 8.859 536,789 -0.11(-1.18%)
Mar 17, 2010 8.836 9.055 8.836 8.965 659,299 +0.22(+2.49%)
Mar 16, 2010 8.583 8.763 8.491 8.747 579,547 +0.27(+3.23%)
Mar 15, 2010 8.320 8.483 8.308 8.474 1,620,040 -0.05(-0.58%)
Mar 12, 2010 8.586 8.632 8.420 8.523 1,706,235 +0.05(+0.59%)
Mar 11, 2010 8.292 8.493 8.206 8.473 973,206 +0.08(+0.90%)
Mar 10, 2010 8.229 8.427 8.219 8.397 1,009,196 +0.17(+2.09%)
Mar 09, 2010 8.130 8.336 8.098 8.225 856,190 +0.02(+0.26%)
Mar 08, 2010 8.176 8.248 8.143 8.204 366,148 +0.05(+0.60%)
Mar 05, 2010 7.956 8.170 7.916 8.154 990,516 +0.35(+4.54%)
Mar 04, 2010 7.833 7.871 7.666 7.801 491,805 +0.03(+0.44%)
Mar 03, 2010 7.815 7.920 7.714 7.767 1,597,046 +0.03(+0.38%)
Mar 02, 2010 7.777 7.824 7.677 7.737 879,591 +0.13(+1.67%)
Mar 01, 2010 7.374 7.630 7.357 7.610 1,004,475 +0.37(+5.07%)
Feb 26, 2010 7.215 7.303 7.100 7.243 761,611 +0.01(+0.15%)
Feb 25, 2010 6.856 7.248 6.814 7.232 1,801,045 +0.04(+0.57%)
Feb 24, 2010 7.080 7.195 7.021 7.191 625,942 +0.20(+2.87%)
Feb 23, 2010 7.240 7.281 6.953 6.990 662,460 -0.32(-4.43%)
Feb 22, 2010 7.433 7.433 7.257 7.315 839,667 +0.01(+0.14%)
Feb 19, 2010 7.176 7.361 7.122 7.305 735,239 +0.07(+1.00%)
Feb 18, 2010 7.051 7.232 7.009 7.232 1,014,676 +0.18(+2.52%)
Feb 17, 2010 7.004 7.092 6.944 7.055 1,784,251 +0.12(+1.80%)
Feb 16, 2010 6.810 6.948 6.678 6.930 967,685 +0.38(+5.87%)
Feb 12, 2010 6.300 6.546 6.546 6.546 13,543,856 +0.02(+0.26%)
Feb 11, 2010 6.278 6.531 6.142 6.529 700,661 +0.25(+3.99%)
Feb 10, 2010 6.268 6.378 6.088 6.278 666,069 -0.03(-0.55%)
Feb 09, 2010 6.329 6.439 6.132 6.313 1,311,450 +0.24(+3.97%)
Feb 08, 2010 6.182 6.328 6.026 6.072 1,077,349 -0.13(-2.06%)
Feb 05, 2010 6.155 6.207 5.777 6.200 2,152,664 +0.05(+0.79%)
Feb 04, 2010 6.679 6.685 6.139 6.151 2,067,038 -0.71(-10.32%)
Feb 03, 2010 6.856 6.990 6.792 6.859 968,458 -0.15(-2.07%)
Feb 02, 2010 6.763 7.041 6.690 7.004 897,307 +0.31(+4.71%)
Feb 01, 2010 6.437 6.708 6.419 6.689 2,233,325 +0.32(+5.10%)
Jan 29, 2010 6.690 6.856 6.329 6.365 1,223,532 -0.27(-4.08%)
Jan 28, 2010 6.941 6.942 6.490 6.635 1,094,645 -0.23(-3.31%)
Jan 27, 2010 6.773 6.882 6.602 6.862 1,144,282 +0.05(+0.67%)
Jan 26, 2010 6.850 7.005 6.743 6.817 782,325 -0.08(-1.17%)
Jan 25, 2010 7.004 7.044 6.795 6.897 1,155,718 +0.11(+1.65%)
Jan 22, 2010 7.268 7.269 6.782 6.785 1,186,009 -0.51(-6.96%)
Jan 21, 2010 7.658 7.784 7.273 7.293 1,755,058 -0.32(-4.22%)
Jan 20, 2010 7.641 7.664 7.431 7.614 865,035 -0.23(-2.98%)
Jan 19, 2010 7.577 7.849 7.577 7.848 428,495 +0.29(+3.88%)
Jan 15, 2010 7.829 7.554 7.554 7.554 8,823,041 -0.31(-3.93%)
Jan 14, 2010 7.763 7.894 7.750 7.863 506,809 +0.04(+0.50%)
Jan 13, 2010 7.666 7.854 7.493 7.824 602,582 +0.23(+3.08%)
Jan 12, 2010 7.707 7.722 7.467 7.591 1,202,315 -0.26(-3.34%)
Jan 11, 2010 7.919 7.957 7.749 7.853 799,472 +0.02(+0.27%)
Jan 08, 2010 7.678 7.832 7.609 7.832 941,246 +0.10(+1.35%)
Jan 07, 2010 7.593 7.750 7.504 7.728 335,652 +0.11(+1.39%)
Jan 06, 2010 7.543 7.666 7.530 7.622 641,718 +0.08(+1.11%)
Jan 05, 2010 7.389 7.543 7.354 7.538 310,502 +0.10(+1.34%)
Jan 04, 2010 7.328 7.470 7.323 7.439 590,753 +0.31(+4.41%)
Dec 31, 2009 7.347 7.125 7.125 7.125 7,862,599 -0.22(-2.97%)
Dec 30, 2009 7.277 7.386 7.277 7.343 421,020 -0.03(-0.46%)
Dec 29, 2009 7.455 7.483 7.375 7.377 492,986 -0.04(-0.61%)
Dec 28, 2009 7.552 7.571 7.372 7.422 546,882 -0.03(-0.41%)
Dec 24, 2009 7.375 7.463 7.361 7.452 306,188 +0.13(+1.84%)
Dec 23, 2009 7.257 7.343 7.161 7.317 394,459 +0.13(+1.75%)
Dec 22, 2009 7.086 7.195 7.072 7.191 369,729 +0.14(+2.02%)
Dec 21, 2009 6.887 7.072 6.887 7.049 569,482 +0.24(+3.45%)
Dec 18, 2009 6.844 6.844 6.612 6.814 510,160 +0.08(+1.16%)
Dec 17, 2009 6.864 6.864 6.702 6.735 456,548 -0.20(-2.92%)
Dec 16, 2009 6.929 7.039 6.892 6.938 709,940 +0.12(+1.76%)
Dec 15, 2009 6.776 6.912 6.770 6.818 553,597 -0.07(-1.00%)
Dec 14, 2009 6.767 6.891 6.681 6.887 511,692 +0.27(+4.11%)
Dec 11, 2009 6.536 6.619 6.483 6.615 486,243 +0.15(+2.35%)
Dec 10, 2009 6.419 6.552 6.419 6.463 569,848 +0.12(+1.85%)
Dec 09, 2009 6.323 6.374 6.187 6.345 291,930 +0.03(+0.53%)
Dec 08, 2009 6.321 6.429 6.191 6.312 445,452 -0.19(-2.91%)
Dec 07, 2009 6.465 6.616 6.436 6.502 757,962 -0.01(-0.14%)
Dec 04, 2009 6.630 6.722 6.264 6.511 1,154,361 +0.22(+3.52%)
Dec 03, 2009 6.547 6.648 6.280 6.289 694,909 -0.18(-2.84%)
Dec 02, 2009 6.387 6.587 6.362 6.473 983,435 +0.13(+2.03%)
Dec 01, 2009 6.272 6.431 6.239 6.344 1,368,100 +0.25(+4.08%)
Nov 30, 2009 6.020 6.102 5.898 6.096 1,245,250 +0.06(+0.96%)
Nov 27, 2009 5.720 6.205 5.713 6.037 1,077,159 -0.38(-5.95%)
Nov 25, 2009 6.354 6.432 6.264 6.419 705,829 +0.17(+2.65%)
Nov 24, 2009 6.279 6.295 6.079 6.253 532,163 -0.03(-0.49%)
Nov 23, 2009 6.321 6.487 6.229 6.284 989,322 +0.20(+3.36%)
Nov 20, 2009 6.066 6.145 5.987 6.080 1,148,826 -1.09(-15.19%)
Nov 19, 2009 7.507 7.507 7.049 7.169 1,422,498 -0.41(-5.44%)
Nov 18, 2009 7.687 7.687 7.490 7.581 347,061 -0.10(-1.27%)
Nov 17, 2009 7.652 7.700 7.515 7.678 437,937 -0.04(-0.54%)
Nov 16, 2009 7.540 7.821 7.485 7.720 1,073,280 +0.38(+5.13%)
Nov 13, 2009 7.234 7.438 7.118 7.344 1,418,062 +0.16(+2.24%)
Nov 12, 2009 7.505 7.593 7.132 7.183 822,846 -0.32(-4.23%)
Nov 11, 2009 7.549 7.666 7.380 7.500 930,122 +0.16(+2.21%)
Nov 10, 2009 7.322 7.436 7.206 7.338 858,605 -0.02(-0.31%)
Nov 09, 2009 7.038 7.375 7.028 7.361 1,396,303 +0.52(+7.57%)
Nov 06, 2009 6.777 6.975 6.629 6.842 1,014,975 -0.01(-0.12%)
Nov 05, 2009 6.602 6.850 6.538 6.850 1,031,945 +0.44(+6.94%)
Nov 04, 2009 6.643 6.767 6.388 6.406 1,463,873 -0.06(-0.93%)
Nov 03, 2009 6.155 6.484 6.083 6.466 1,713,194 +0.20(+3.19%)
Nov 02, 2009 6.282 6.502 5.995 6.267 1,283,532 +0.07(+1.19%)
Oct 30, 2009 6.717 6.843 6.118 6.193 2,499,468 -0.59(-8.73%)
Oct 29, 2009 6.477 6.839 6.455 6.786 2,420,272 +0.49(+7.71%)
Oct 28, 2009 6.931 6.931 6.297 6.300 2,392,978 -0.67(-9.62%)
Oct 27, 2009 7.260 7.319 6.957 6.971 1,405,934 -0.23(-3.20%)
Oct 26, 2009 7.515 7.823 7.159 7.201 2,059,197 -0.29(-3.91%)
Oct 23, 2009 7.604 7.604 7.420 7.494 1,144,431 -0.37(-4.69%)
Oct 22, 2009 7.587 7.905 7.347 7.863 1,689,075 +0.31(+4.06%)
Oct 21, 2009 7.818 8.070 7.556 7.556 1,403,547 -0.26(-3.27%)
Oct 20, 2009 7.703 7.843 7.687 7.812 690,324 -0.22(-2.76%)
Oct 19, 2009 7.826 8.099 7.727 8.034 1,143,237 +0.28(+3.56%)
Oct 16, 2009 7.793 7.858 7.592 7.757 1,347,589 -0.23(-2.92%)
Oct 15, 2009 7.736 7.997 7.736 7.990 1,168,808 +0.08(+0.96%)
Oct 14, 2009 7.765 7.936 7.690 7.914 1,188,126 +0.42(+5.59%)
Oct 13, 2009 7.531 7.560 7.351 7.495 1,212,639 -0.06(-0.85%)
Oct 12, 2009 7.692 7.725 7.484 7.560 876,294 +0.06(+0.79%)
Oct 09, 2009 7.336 7.501 7.293 7.501 612,837 +0.15(+2.11%)
Oct 08, 2009 7.236 7.453 7.164 7.346 1,200,633 +0.28(+3.94%)
Oct 07, 2009 6.969 7.091 6.936 7.067 518,150 +0.02(+0.30%)
Oct 06, 2009 6.978 7.216 6.878 7.046 1,291,197 +0.27(+3.95%)
Oct 05, 2009 6.443 6.796 6.421 6.778 733,924 +0.42(+6.53%)
Oct 02, 2009 6.327 6.539 6.255 6.362 1,329,547 -0.17(-2.57%)
Oct 01, 2009 7.167 7.181 6.522 6.531 1,079,533 -0.69(-9.58%)
Sep 30, 2009 7.421 7.421 6.971 7.223 960,170 -0.09(-1.22%)
Sep 29, 2009 7.356 7.502 7.232 7.312 775,529 +0.03(+0.46%)
Sep 28, 2009 6.922 7.315 6.922 7.279 996,851 +0.43(+6.29%)
Sep 25, 2009 6.884 7.025 6.778 6.848 1,105,050 -0.12(-1.73%)
Sep 24, 2009 7.386 7.429 6.856 6.969 1,301,968 -0.38(-5.23%)
Sep 23, 2009 7.728 7.782 7.354 7.354 1,038,335 -0.29(-3.75%)
Sep 22, 2009 7.633 7.706 7.525 7.641 581,379 +0.15(+1.97%)
Sep 21, 2009 7.310 7.553 7.089 7.493 919,799 -0.06(-0.79%)
Sep 18, 2009 7.592 7.646 7.436 7.553 476,083 +0.03(+0.46%)
Sep 17, 2009 7.605 7.843 7.405 7.518 1,237,599 +0.18(+2.43%)
Sep 16, 2009 7.355 7.673 7.283 7.340 619,688 +0.08(+1.07%)
Sep 15, 2009 7.096 7.310 6.994 7.263 824,392 +0.22(+3.16%)
Sep 14, 2009 6.693 7.056 6.598 7.040 367,925 +0.19(+2.84%)
Sep 11, 2009 6.841 6.975 6.724 6.845 407,916 +0.02(+0.28%)
Sep 10, 2009 6.599 6.838 6.430 6.826 520,917 +0.24(+3.63%)
Sep 09, 2009 6.335 6.647 6.289 6.587 539,203 +0.23(+3.69%)
Sep 08, 2009 6.310 6.357 6.216 6.353 496,960 +0.25(+4.08%)
Sep 04, 2009 5.847 6.111 5.800 6.104 483,815 +0.24(+4.05%)
Sep 03, 2009 5.775 5.875 5.609 5.866 452,153 +0.22(+3.85%)
Sep 02, 2009 5.679 5.752 5.595 5.649 706,901 -0.10(-1.77%)
Sep 01, 2009 6.111 6.396 5.716 5.751 1,184,042 -0.43(-7.02%)
Aug 31, 2009 6.245 6.268 6.104 6.185 498,113 -0.25(-3.91%)
Aug 28, 2009 6.632 6.647 6.311 6.436 579,195 +0.04(+0.67%)
Aug 27, 2009 6.295 6.435 6.040 6.393 639,182 +0.07(+1.05%)
Aug 26, 2009 6.275 6.417 6.178 6.327 1,541,983 -0.00(-0.05%)
Aug 25, 2009 6.371 6.514 6.295 6.330 1,028,364 +0.08(+1.29%)
Aug 24, 2009 6.383 6.483 6.206 6.250 1,742,062 -0.04(-0.62%)
Aug 21, 2009 6.096 6.314 6.045 6.289 1,382,262 +0.36(+6.13%)
Aug 20, 2009 5.721 5.954 5.706 5.925 569,034 +0.19(+3.32%)
Aug 19, 2009 5.420 5.777 5.409 5.735 804,559 +0.11(+2.03%)
Aug 18, 2009 5.510 5.655 5.308 5.621 855,512 +0.15(+2.76%)
Aug 17, 2009 5.630 5.637 5.401 5.470 1,618,344 -0.45(-7.68%)
Aug 14, 2009 6.203 6.211 5.794 5.925 929,675 -0.28(-4.46%)
Aug 13, 2009 6.152 6.201 5.925 6.201 571,761 +0.16(+2.72%)
Aug 12, 2009 5.798 6.163 5.796 6.037 817,514 +0.24(+4.11%)
Aug 11, 2009 5.981 5.981 5.730 5.799 1,080,998 -0.23(-3.87%)
Aug 10, 2009 6.036 6.126 5.911 6.032 1,263,265 -0.08(-1.30%)
Aug 07, 2009 5.981 6.214 5.849 6.112 1,588,323 +0.39(+6.77%)
Aug 06, 2009 5.945 6.005 5.659 5.724 942,697 -0.13(-2.19%)
Aug 05, 2009 5.934 5.943 5.670 5.852 1,231,685 -0.04(-0.73%)
Aug 04, 2009 5.696 5.946 5.661 5.895 971,877 +0.14(+2.51%)
Aug 03, 2009 5.623 5.771 5.518 5.751 1,016,481 +0.30(+5.50%)
Jul 31, 2009 5.381 5.551 5.356 5.451 1,367,788 +0.04(+0.67%)
Jul 30, 2009 5.400 5.579 5.361 5.414 1,603,571 +0.22(+4.26%)
Jul 29, 2009 5.238 5.273 5.106 5.193 1,051,005 -0.11(-1.99%)
Jul 28, 2009 5.262 5.358 5.114 5.299 1,720,615 -0.01(-0.10%)
Jul 27, 2009 5.272 5.366 5.162 5.304 1,733,461 +0.02(+0.33%)
Jul 24, 2009 5.069 5.286 5.020 5.286 1,113,434 +0.11(+2.03%)
Jul 23, 2009 4.779 5.220 4.779 5.181 1,385,165 +0.41(+8.69%)
Jul 22, 2009 4.659 4.852 4.645 4.766 873,350 +0.04(+0.86%)
Jul 21, 2009 4.831 4.845 4.531 4.726 1,265,599 +0.03(+0.55%)
Jul 20, 2009 7372 4.722 4.549 4.700 910,968 +0.22(+4.99%)
Jul 17, 2009 4.514 4.522 4.388 4.477 475,459 -0.02(-0.54%)
Jul 16, 2009 4.311 4.553 4.263 4.501 671,074 +0.15(+3.39%)
Jul 15, 2009 4.215 4.371 4.167 4.354 949,385 +0.37(+9.27%)
Jul 14, 2009 3.894 3.998 3.833 3.984 778,174 +0.08(+1.96%)
Jul 13, 2009 3.692 3.908 3.686 3.908 616,174 +0.27(+7.44%)
Jul 10, 2009 3.578 3.704 3.531 3.637 586,927 -0.03(-0.68%)
Jul 09, 2009 3.689 3.740 3.590 3.662 588,975 +0.06(+1.57%)
Jul 08, 2009 3.685 3.706 3.453 3.605 1,047,044 -0.04(-1.03%)
Jul 07, 2009 3.904 3.917 3.639 3.643 870,868 -0.28(-7.23%)
Jul 06, 2009 3.875 3.933 3.765 3.927 1,606,786 -0.08(-1.99%)
Jul 02, 2009 4.163 4.173 3.991 4.006 1,104,779 -0.38(-8.61%)
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.