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

Velocity 3X Inverse Crude Oil (NY: DWT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 8.800 8.830 8.090 8.440 6,425,877 -0.13(-1.52%)
Apr 27, 2018 8.680 8.700 8.469 8.570 4,674,978 +0.06(+0.71%)
Apr 26, 2018 8.380 8.700 8.380 8.510 5,004,556 -0.09(-1.05%)
Apr 25, 2018 8.660 8.935 8.529 8.600 7,236,272 -0.08(-0.92%)
Apr 24, 2018 8.370 8.760 8.109 8.680 7,287,718 +0.43(+5.21%)
Apr 23, 2018 8.800 8.920 8.220 8.250 9,213,697 -0.31(-3.62%)
Apr 20, 2018 8.730 8.791 8.390 8.560 6,364,099 +0.04(+0.47%)
Apr 19, 2018 8.200 8.600 8.140 8.520 9,743,776 +0.18(+2.16%)
Apr 18, 2018 8.690 8.810 8.280 8.340 16,917,200 -0.94(-10.13%)
Apr 17, 2018 9.560 9.631 9.230 9.280 6,639,259 -0.04(-0.43%)
Apr 16, 2018 9.150 9.410 9.130 9.320 7,036,318 +0.32(+3.56%)
Apr 13, 2018 9.020 9.115 8.830 9.000 10,015,084 -0.09(-0.99%)
Apr 12, 2018 9.320 9.515 9.033 9.090 9,931,189 -0.12(-1.30%)
Apr 11, 2018 9.540 9.690 8.920 9.210 15,824,422 -0.46(-4.76%)
Apr 10, 2018 10.20 10.22 9.630 9.670 11,633,464 -1.20(-11.04%)
Apr 09, 2018 11.07 11.14 10.71 10.87 3,784,520 -0.72(-6.21%)
Apr 06, 2018 10.83 11.68 10.74 11.59 6,661,719 +0.83(+7.71%)
Apr 05, 2018 10.82 11.01 10.52 10.76 3,621,740 -0.04(-0.37%)
Apr 04, 2018 11.47 11.56 10.78 10.80 6,946,143 -0.01(-0.09%)
Apr 03, 2018 10.89 11.04 10.69 10.81 3,280,696 -0.20(-1.82%)
Apr 02, 2018 10.46 11.11 10.46 11.01 6,554,068 +0.86(+8.47%)
Mar 29, 2018 10.15 10.15 10.15 0 -0.16(-1.55%)
Mar 28, 2018 10.38 10.76 10.12 10.31 8,150,633 +0.04(+0.39%)
Mar 27, 2018 9.780 10.35 9.770 10.27 6,032,915 +0.32(+3.22%)
Mar 26, 2018 9.900 10.14 9.800 9.950 4,304,366 +0.17(+1.74%)
Mar 23, 2018 10.24 10.27 9.740 9.780 8,205,914 -0.83(-7.82%)
Mar 22, 2018 10.45 10.63 10.36 10.61 5,103,448 +0.55(+5.47%)
Mar 21, 2018 10.60 10.71 10.00 10.06 11,284,661 -0.95(-8.63%)
Mar 20, 2018 11.13 11.26 10.76 11.01 6,790,226 -0.73(-6.22%)
Mar 19, 2018 11.67 12.18 11.65 11.74 4,227,254 +0.04(+0.34%)
Mar 16, 2018 12.30 12.40 11.51 11.70 6,295,824 -0.62(-5.03%)
Mar 15, 2018 12.30 12.52 12.13 12.32 3,987,346 -0.20(-1.60%)
Mar 14, 2018 12.52 12.99 12.36 12.52 6,340,373 -0.15(-1.18%)
Mar 13, 2018 12.43 12.91 11.91 12.67 5,632,843 +0.37(+3.01%)
Mar 12, 2018 12.14 12.69 12.05 12.30 3,937,223 +0.37(+3.10%)
Mar 09, 2018 12.59 12.66 11.88 11.93 5,196,807 -1.10(-8.44%)
Mar 08, 2018 12.47 13.26 12.47 13.03 7,159,560 +0.62(+5.00%)
Mar 07, 2018 12.87 11.75 12.41 7,585,130 +0.59(+4.99%)
Mar 06, 2018 11.66 11.98 11.63 11.82 3,967,152 +0.08(+0.68%)
Mar 05, 2018 12.51 12.58 11.62 11.74 4,780,667 -0.71(-5.70%)
Mar 02, 2018 12.87 13.23 12.41 12.45 4,466,850 +0.01(+0.08%)
Mar 01, 2018 12.72 13.19 12.38 12.44 7,197,210 +0.01(+0.08%)
Feb 28, 2018 11.49 12.50 11.36 12.43 7,998,524 +0.76(+6.51%)
Feb 27, 2018 11.15 11.74 11.14 11.67 4,864,205 +0.57(+5.14%)
Feb 26, 2018 11.46 11.57 10.96 11.10 3,800,778 -0.22(-1.94%)
Feb 23, 2018 11.77 11.83 11.23 11.32 3,667,353 -0.50(-4.23%)
Feb 22, 2018 11.82 6,684,661 -0.94(-7.37%)
Feb 21, 2018 12.65 12.77 12.30 12.76 3,680,309 +0.31(+2.49%)
Feb 20, 2018 12.37 12.55 12.03 12.45 5,867,130 -0.04(-0.32%)
Feb 16, 2018 12.49 12.49 12.49 0 -0.10(-0.79%)
Feb 15, 2018 13.40 13.64 12.52 12.59 5,334,692 -0.51(-3.89%)
Feb 14, 2018 14.71 14.88 12.95 13.10 7,679,287 -1.11(-7.81%)
Feb 13, 2018 14.00 14.21 4,935,174 +0.07(+0.50%)
Feb 12, 2018 13.75 14.21 13.39 14.14 5,420,281 -0.08(-0.56%)
Feb 09, 2018 13.46 14.93 13.37 14.22 11,538,790 +0.72(+5.33%)
Feb 08, 2018 12.48 13.53 12.41 13.50 6,884,963 +0.84(+6.64%)
Feb 07, 2018 11.62 12.89 11.55 12.66 9,383,897 +0.99(+8.48%)
Feb 06, 2018 11.71 11.78 11.23 11.67 7,625,641 +0.18(+1.57%)
Feb 05, 2018 10.89 11.62 10.78 11.49 7,162,688 +0.62(+5.70%)
Feb 02, 2018 10.67 11.15 10.55 10.87 6,664,360 +0.47(+4.52%)
Feb 01, 2018 10.75 10.91 10.31 10.40 5,619,570 -0.62(-5.63%)
Jan 31, 2018 11.26 11.52 10.97 11.02 6,826,145 -0.24(-2.13%)
Jan 30, 2018 11.11 11.38 11.10 11.26 5,265,332 +0.52(+4.84%)
Jan 29, 2018 10.69 10.95 10.62 10.74 3,663,550 +0.32(+3.07%)
Jan 26, 2018 10.73 10.75 10.31 10.42 4,429,502 -0.44(-4.05%)
Jan 25, 2018 10.32 10.92 10.27 10.86 5,755,669 +0.39(+3.72%)
Jan 24, 2018 11.18 11.25 10.45 10.47 8,190,951 -0.65(-5.85%)
Jan 23, 2018 11.45 11.51 11.05 11.12 5,048,184 -0.54(-4.63%)
Jan 22, 2018 11.92 12.03 11.46 11.66 5,815,921 -0.14(-1.19%)
Jan 19, 2018 11.88 12.06 11.72 11.80 4,213,740 +0.12(+1.03%)
Jan 18, 2018 11.69 11.84 11.46 11.68 3,905,786 +0.05(+0.43%)
Jan 17, 2018 11.75 11.82 11.46 11.63 2,614,925 -0.06(-0.51%)
Jan 16, 2018 11.56 11.88 11.42 11.69 4,372,882 +0.29(+2.54%)
Jan 12, 2018 11.40 11.40 11.40 0 -0.43(-3.63%)
Jan 11, 2018 11.68 11.84 11.23 11.83 6,567,134 -0.08(-0.67%)
Jan 10, 2018 11.84 11.91 3,763,995 -0.32(-2.62%)
Jan 09, 2018 12.72 12.88 12.01 12.23 5,788,967 -0.62(-4.82%)
Jan 08, 2018 13.03 13.20 12.85 12.85 2,508,279 -0.22(-1.68%)
Jan 05, 2018 13.16 13.35 12.99 13.07 3,855,394 +0.22(+1.71%)
Jan 04, 2018 12.98 13.05 12.71 12.85 3,945,930 -0.10(-0.77%)
Jan 03, 2018 13.53 13.54 12.93 12.95 5,348,459 -0.96(-6.90%)
Jan 02, 2018 13.86 14.08 13.78 13.91 1,557,488 -0.14(-1.00%)
Dec 29, 2017 14.05 14.05 14.05 0 -0.19(-1.33%)
Dec 28, 2017 14.45 14.57 14.22 14.24 1,961,952 -0.21(-1.45%)
Dec 27, 2017 14.38 14.60 14.30 14.45 2,357,552 +0.10(+0.70%)
Dec 26, 2017 15.18 15.24 14.18 14.35 3,865,213 -1.13(-7.30%)
Dec 22, 2017 15.79 15.80 15.35 15.48 1,623,518 -0.10(-0.64%)
Dec 21, 2017 15.96 16.03 15.45 15.58 2,274,106 -0.08(-0.51%)
Dec 20, 2017 15.94 16.21 15.65 15.66 2,954,883 -0.44(-2.73%)
Dec 19, 2017 16.20 16.33 16.06 16.10 1,307,997 -0.31(-1.89%)
Dec 18, 2017 16.08 16.68 16.04 16.41 1,755,308 +0.13(+0.80%)
Dec 15, 2017 16.22 16.59 16.19 16.28 1,571,550 -0.16(-0.97%)
Dec 14, 2017 17.36 17.38 16.41 16.44 2,503,157 -0.44(-2.61%)
Dec 13, 2017 16.30 16.99 16.25 16.88 2,676,148 +0.50(+3.05%)
Dec 12, 2017 15.62 16.68 15.62 16.38 2,651,008 +0.60(+3.80%)
Dec 11, 2017 16.08 16.22 15.74 15.78 2,189,447 -0.49(-3.01%)
Dec 08, 2017 16.11 16.63 15.97 16.27 3,353,374 -0.71(-4.18%)
Dec 07, 2017 17.25 17.29 16.81 16.98 2,337,152 -0.60(-3.41%)
Dec 06, 2017 16.69 17.64 16.65 17.58 4,048,403 +1.42(+8.79%)
Dec 05, 2017 16.38 16.46 15.94 16.16 2,211,305 -0.19(-1.16%)
Dec 04, 2017 16.12 16.41 16.11 16.35 3,126,308 +0.70(+4.47%)
Dec 01, 2017 15.70 15.92 15.18 15.65 6,241,652 -0.82(-4.98%)
Nov 30, 2017 16.12 16.93 16.00 16.47 4,196,805 +0.03(+0.18%)
Nov 29, 2017 16.07 16.95 15.72 16.44 5,261,964 +0.43(+2.69%)
Nov 28, 2017 16.09 16.23 15.87 16.01 3,126,840 -0.04(-0.25%)
Nov 27, 2017 15.75 16.28 15.66 16.05 4,008,784 +0.77(+5.04%)
Nov 24, 2017 15.40 15.60 15.24 15.28 4,233,337 -0.74(-4.62%)
Nov 22, 2017 16.22 16.61 15.94 16.02 5,850,772 -0.89(-5.26%)
Nov 21, 2017 17.33 17.33 16.67 16.91 2,791,569 -0.52(-2.98%)
Nov 20, 2017 17.50 18.00 17.38 17.43 3,477,127 +0.30(+1.75%)
Nov 17, 2017 17.80 17.91 17.08 17.13 5,920,296 -1.34(-7.26%)
Nov 16, 2017 18.50 18.69 18.03 18.47 3,180,148 +0.08(+0.44%)
Nov 15, 2017 18.50 18.75 18.12 18.39 3,772,107 +0.14(+0.77%)
Nov 14, 2017 17.23 18.42 17.22 18.25 5,821,870 +1.16(+6.79%)
Nov 13, 2017 16.88 17.42 16.68 17.09 3,063,621 +0.14(+0.83%)
Nov 10, 2017 16.67 17.20 16.52 16.95 3,195,446 +0.19(+1.13%)
Nov 09, 2017 16.91 17.01 16.37 16.76 4,103,639 -0.23(-1.35%)
Nov 08, 2017 16.85 17.35 16.04 16.99 9,529,963 +0.37(+2.23%)
Nov 07, 2017 16.69 16.91 16.45 16.62 3,467,535 +0.09(+0.54%)
Nov 06, 2017 18.10 18.20 16.31 16.53 7,689,741 -1.63(-8.98%)
Nov 03, 2017 19.12 19.52 18.10 18.16 3,888,193 -1.00(-5.22%)
Nov 02, 2017 19.65 19.80 19.08 19.16 2,081,996 -0.48(-2.44%)
Nov 01, 2017 18.95 20.07 18.80 19.64 3,647,614 +0.16(+0.82%)
Oct 31, 2017 19.93 20.03 19.35 19.48 2,459,804 -0.35(-1.77%)
Oct 30, 2017 19.65 20.18 19.48 19.83 2,881,022 -0.20(-1.00%)
Oct 27, 2017 21.69 21.77 19.96 20.03 5,606,610 -1.61(-7.42%)
Oct 26, 2017 22.34 22.54 21.56 21.64 3,241,644 -0.55(-2.50%)
Oct 25, 2017 22.19 22.57 21.94 22.19 3,762,690 +0.29(+1.32%)
Oct 24, 2017 22.19 22.75 21.79 21.90 5,329,664 -0.68(-3.01%)
Oct 23, 2017 22.30 22.88 22.16 22.58 2,098,559 +0.07(+0.31%)
Oct 20, 2017 23.41 23.45 22.50 22.51 2,671,389 -0.50(-2.17%)
Oct 19, 2017 23.10 23.20 22.63 23.01 3,271,473 +0.75(+3.37%)
Oct 18, 2017 22.04 22.61 21.84 22.26 3,427,887 +0.00(+0.00%)
Oct 17, 2017 22.30 23.17 21.95 22.26 3,902,183 -0.08(-0.36%)
Oct 16, 2017 21.92 22.65 21.89 22.34 3,709,075 -0.67(-2.91%)
Oct 13, 2017 22.88 23.50 22.77 23.01 4,939,041 -0.94(-3.92%)
Oct 12, 2017 24.34 24.57 23.55 23.95 3,919,872 +0.83(+3.59%)
Oct 11, 2017 23.45 24.05 23.01 23.12 2,629,249 -0.50(-2.12%)
Oct 10, 2017 24.19 24.29 23.39 23.62 4,000,752 -2.13(-8.27%)
Oct 09, 2017 25.51 26.04 25.30 25.75 1,418,654 -0.29(-1.11%)
Oct 06, 2017 25.71 26.32 25.68 26.04 3,925,378 +2.01(+8.36%)
Oct 05, 2017 24.88 24.92 23.35 24.03 3,613,325 -1.34(-5.28%)
Oct 04, 2017 24.58 25.48 24.18 25.37 3,278,166 +0.77(+3.13%)
Oct 03, 2017 24.40 24.72 24.10 24.60 1,876,974 +0.25(+1.03%)
Oct 02, 2017 24.69 24.97 24.21 24.35 3,739,178 +1.33(+5.78%)
Sep 29, 2017 23.14 23.43 22.76 23.02 2,555,206 +0.01(+0.04%)
Sep 28, 2017 21.75 23.47 21.58 23.01 4,662,059 +0.58(+2.59%)
Sep 27, 2017 22.97 22.19 22.43 3,508,296 -0.17(-0.75%)
Sep 26, 2017 22.79 23.23 22.48 22.60 3,595,759 +0.37(+1.66%)
Sep 25, 2017 23.74 23.74 22.16 22.23 5,335,032 -2.30(-9.38%)
Sep 22, 2017 24.74 24.92 24.35 24.53 1,683,214 +0.13(+0.53%)
Sep 21, 2017 24.85 25.27 24.29 24.40 2,352,504 -0.02(-0.08%)
Sep 20, 2017 24.90 25.27 23.80 24.42 4,771,913 -1.00(-3.93%)
Sep 19, 2017 24.65 25.88 24.55 25.42 3,051,568 +0.39(+1.56%)
Sep 18, 2017 25.20 25.94 24.77 25.03 2,931,362 +0.19(+0.76%)
Sep 15, 2017 24.84 25.19 24.68 24.84 3,149,007 -0.43(-1.70%)
Sep 14, 2017 24.98 25.45 24.15 25.27 5,865,730 -0.53(-2.05%)
Sep 13, 2017 27.00 27.22 25.79 25.80 4,618,336 -1.73(-6.28%)
Sep 12, 2017 27.89 28.05 27.32 27.53 2,240,133 -0.41(-1.46%)
Sep 11, 2017 29.37 29.79 27.56 27.94 3,438,182 -0.80(-2.79%)
Sep 08, 2017 26.62 29.27 26.50 28.74 3,807,366 +2.38(+9.03%)
Sep 07, 2017 26.76 26.91 26.11 26.36 2,715,797 +0.01(+0.04%)
Sep 06, 2017 26.40 26.90 25.91 26.35 3,161,059 -0.97(-3.55%)
Sep 05, 2017 27.28 27.48 26.55 27.32 3,248,493 -2.25(-7.61%)
Sep 01, 2017 30.19 31.02 29.57 29.57 2,097,746 -0.45(-1.50%)
Aug 31, 2017 31.29 31.36 29.30 30.02 3,292,483 -2.41(-7.43%)
Aug 30, 2017 32.38 32.70 30.93 32.43 2,378,443 +0.78(+2.46%)
Aug 29, 2017 31.54 32.84 31.27 31.65 2,112,238 +0.71(+2.29%)
Aug 28, 2017 29.59 31.97 29.57 30.94 2,285,134 +1.93(+6.65%)
Aug 25, 2017 29.51 29.60 28.80 29.01 1,207,258 -0.29(-0.99%)
Aug 24, 2017 28.82 30.32 28.68 29.30 2,484,685 +1.24(+4.42%)
Aug 23, 2017 29.15 29.39 27.85 28.06 1,896,080 -1.00(-3.44%)
Aug 22, 2017 29.01 29.53 28.35 29.06 1,696,166 -0.40(-1.36%)
Aug 21, 2017 28.19 30.15 27.92 29.46 2,648,419 +1.98(+7.21%)
Aug 18, 2017 30.30 31.02 27.33 27.48 3,114,297 -3.07(-10.05%)
Aug 17, 2017 31.39 31.60 30.22 30.55 1,776,321 -0.53(-1.71%)
Aug 16, 2017 29.24 31.19 28.72 31.08 3,076,196 +1.56(+5.28%)
Aug 15, 2017 30.34 30.59 29.38 29.52 1,886,421 -0.24(-0.81%)
Aug 14, 2017 27.65 29.80 26.96 29.76 3,885,178 +2.23(+8.10%)
Aug 11, 2017 28.50 28.92 27.25 27.53 2,623,826 -0.70(-2.48%)
Aug 10, 2017 25.68 28.30 25.58 28.23 4,239,151 +1.84(+6.97%)
Aug 09, 2017 26.60 27.31 26.33 26.39 3,280,225 -0.74(-2.73%)
Aug 08, 2017 27.26 27.50 26.36 27.13 2,846,002 +0.35(+1.31%)
Aug 07, 2017 27.37 27.98 26.60 26.78 3,502,157 +0.23(+0.87%)
Aug 04, 2017 27.22 27.81 26.26 26.55 3,200,466 -0.83(-3.03%)
Aug 03, 2017 25.94 27.66 25.82 27.38 3,566,618 +0.89(+3.36%)
Aug 02, 2017 27.00 27.98 26.27 26.49 4,318,627 -0.41(-1.52%)
Aug 01, 2017 26.31 28.25 26.22 26.90 4,506,537 +1.47(+5.78%)
Jul 31, 2017 26.51 27.10 25.19 25.43 3,586,231 -0.86(-3.27%)
Jul 28, 2017 26.95 27.02 26.12 26.29 4,080,482 -0.98(-3.59%)
Jul 27, 2017 27.59 28.27 27.07 27.27 2,831,312 -0.71(-2.54%)
Jul 26, 2017 28.66 29.53 27.70 27.98 4,329,485 -1.50(-5.09%)
Jul 25, 2017 30.68 31.09 29.35 29.48 3,468,235 -3.10(-9.52%)
Jul 24, 2017 32.94 33.18 32.43 32.58 1,613,040 -1.60(-4.68%)
Jul 21, 2017 32.13 34.47 32.07 34.18 2,797,570 +2.44(+7.69%)
Jul 20, 2017 30.18 31.90 30.12 31.74 2,151,654 +0.78(+2.52%)
Jul 19, 2017 32.09 32.20 30.65 30.96 3,669,453 -1.37(-4.24%)
Jul 18, 2017 31.78 33.18 31.74 32.33 1,802,301 -0.95(-2.85%)
Jul 17, 2017 32.42 33.31 31.90 33.28 1,743,009 +1.30(+4.07%)
Jul 14, 2017 32.55 33.12 31.82 31.98 2,502,970 -1.24(-3.73%)
Jul 13, 2017 34.20 34.43 32.75 33.22 1,988,447 -1.50(-4.32%)
Jul 12, 2017 33.14 35.43 32.28 34.72 3,976,232 -0.70(-1.98%)
Jul 11, 2017 37.49 37.67 34.96 35.42 1,970,941 -1.73(-4.66%)
Jul 10, 2017 38.32 38.42 36.05 37.15 2,357,016 -0.30(-0.80%)
Jul 07, 2017 36.60 38.60 36.45 37.45 3,126,079 +2.26(+6.42%)
Jul 06, 2017 33.72 35.46 32.32 35.19 3,224,572 -0.65(-1.81%)
Jul 05, 2017 32.79 36.11 32.65 35.84 2,932,289 +3.49(+10.79%)
Jul 03, 2017 33.08 33.08 32.18 32.35 941,658 -1.30(-3.86%)
Jun 30, 2017 35.58 36.00 33.56 33.65 2,477,929 -3.21(-8.71%)
Jun 29, 2017 36.31 37.33 35.39 36.86 2,441,700 -0.17(-0.46%)
Jun 28, 2017 38.49 39.03 36.84 37.03 1,878,453 -1.40(-3.64%)
Jun 27, 2017 39.77 39.94 37.87 38.43 1,785,394 -2.18(-5.37%)
Jun 26, 2017 41.42 43.02 40.34 40.61 1,167,056 -1.08(-2.59%)
Jun 23, 2017 42.62 43.33 41.33 41.69 934,218 -1.07(-2.50%)
Jun 22, 2017 42.54 42.89 40.98 42.76 1,333,058 -1.02(-2.33%)
Jun 21, 2017 40.36 44.68 38.93 43.78 2,640,967 +3.15(+7.75%)
Jun 20, 2017 40.96 42.07 40.38 40.63 1,266,826 +2.27(+5.92%)
Jun 19, 2017 36.57 38.53 36.27 38.36 817,620 +1.36(+3.68%)
Jun 16, 2017 36.75 37.51 36.71 37.00 641,214 -0.78(-2.06%)
Jun 15, 2017 37.37 37.90 37.00 37.78 1,061,492 +0.74(+2.00%)
Jun 14, 2017 33.98 37.40 33.29 37.04 2,876,398 +3.76(+11.30%)
Jun 13, 2017 34.31 35.25 33.08 33.28 1,145,760 -0.86(-2.52%)
Jun 12, 2017 33.11 34.25 32.70 34.14 951,847 -0.41(-1.19%)
Jun 09, 2017 35.12 35.28 33.88 34.55 966,600 -0.59(-1.68%)
Jun 08, 2017 35.55 35.73 33.97 35.14 1,436,684 +0.34(+0.98%)
Jun 07, 2017 31.38 35.01 30.97 34.80 3,444,310 +4.70(+15.61%)
Jun 06, 2017 32.40 32.45 30.01 30.10 1,711,114 -1.78(-5.58%)
Jun 05, 2017 32.50 32.89 31.65 31.88 2,135,101 +0.74(+2.38%)
Jun 02, 2017 31.59 32.34 30.58 31.14 2,524,962 +0.43(+1.40%)
Jun 01, 2017 29.88 30.77 28.56 30.71 2,711,819 +0.42(+1.39%)
May 31, 2017 30.12 31.10 29.63 30.29 3,078,902 +2.25(+8.02%)
May 30, 2017 28.60 28.95 27.62 28.04 2,152,137 +0.27(+0.97%)
May 26, 2017 29.00 29.39 27.58 27.77 3,308,247 -1.93(-6.50%)
May 25, 2017 26.33 30.07 25.83 29.70 6,195,041 +4.03(+15.70%)
May 24, 2017 25.59 26.08 24.93 25.67 1,694,313 +0.27(+1.08%)
May 23, 2017 25.78 26.12 25.35 25.40 2,285,386 -0.74(-2.84%)
May 22, 2017 26.05 26.41 25.68 26.14 1,559,072 -0.49(-1.84%)
May 19, 2017 27.31 27.36 26.50 26.63 2,325,137 -1.82(-6.40%)
May 18, 2017 29.60 29.64 27.99 28.45 1,950,060 -0.59(-2.03%)
May 17, 2017 28.95 29.98 28.12 29.04 2,307,263 -0.70(-2.35%)
May 16, 2017 28.71 29.87 28.36 29.74 1,292,050 +0.60(+2.06%)
May 15, 2017 28.20 29.52 28.12 29.14 1,726,392 -2.00(-6.42%)
May 12, 2017 31.12 32.10 30.92 31.14 1,644,818 -0.12(-0.38%)
May 11, 2017 30.90 31.72 30.38 31.26 1,359,735 -0.81(-2.53%)
May 10, 2017 33.85 34.03 31.20 32.07 3,180,498 -3.24(-9.18%)
May 09, 2017 34.66 36.23 34.28 35.31 1,919,816 +1.04(+3.03%)
May 08, 2017 34.50 35.80 33.45 34.27 1,935,521 -0.16(-0.46%)
May 05, 2017 36.54 36.55 33.64 34.43 3,308,439 -2.27(-6.19%)
May 04, 2017 33.87 36.89 33.82 36.70 2,694,367 +4.71(+14.72%)
May 03, 2017 31.90 32.87 31.38 31.99 2,090,132 -0.15(-0.47%)
May 02, 2017 30.03 32.74 30.01 32.14 1,610,674 +2.05(+6.81%)
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.