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

Smallcap Bull 3X Direxion (NY: TNA )

40.39 +0.09 (+0.22%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 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 (%)
Jul 30, 2021 85.51 88.25 83.85 84.84 8,282,038 -1.71(-1.97%)
Jul 29, 2021 86.70 88.66 86.03 86.55 13,184,865 +1.91(+2.26%)
Jul 28, 2021 82.40 86.49 80.73 84.64 11,259,613 +3.61(+4.46%)
Jul 27, 2021 82.56 82.65 78.44 81.02 14,027,225 -2.94(-3.51%)
Jul 26, 2021 84.05 86.03 82.74 83.97 11,474,319 +0.84(+1.02%)
Jul 23, 2021 83.53 83.62 80.23 83.12 7,988,074 +1.10(+1.34%)
Jul 22, 2021 85.44 85.54 80.98 82.03 10,326,165 -4.19(-4.86%)
Jul 21, 2021 83.27 86.32 83.10 86.22 9,420,398 +4.40(+5.37%)
Jul 20, 2021 75.50 82.87 74.49 81.82 14,162,991 +6.75(+8.99%)
Jul 19, 2021 73.77 77.92 72.04 75.07 18,945,234 -3.43(-4.38%)
Jul 16, 2021 83.98 84.00 77.96 78.50 10,605,641 -3.11(-3.81%)
Jul 15, 2021 81.83 83.14 78.50 81.61 10,253,960 -1.35(-1.63%)
Jul 14, 2021 88.65 89.38 82.58 82.97 9,585,755 -4.11(-4.72%)
Jul 13, 2021 90.59 91.16 86.89 87.08 6,912,036 -5.22(-5.66%)
Jul 12, 2021 90.96 92.54 89.75 92.30 4,748,443 +0.33(+0.36%)
Jul 09, 2021 89.31 92.04 88.45 91.97 6,676,209 +5.34(+6.16%)
Jul 08, 2021 83.71 89.32 81.94 86.63 9,815,261 -2.37(-2.67%)
Jul 07, 2021 91.18 92.52 86.62 89.00 8,503,123 -2.60(-2.84%)
Jul 06, 2021 95.77 95.96 89.07 91.60 7,226,014 -3.98(-4.17%)
Jul 02, 2021 99.18 99.26 94.90 95.59 7,577,673 -2.96(-3.01%)
Jul 01, 2021 97.76 99.08 96.43 98.55 5,833,538 +2.49(+2.59%)
Jun 30, 2021 95.07 97.17 93.99 96.06 5,605,738 +0.04(+0.04%)
Jun 29, 2021 98.26 98.96 95.25 96.02 4,731,159 -1.34(-1.38%)
Jun 28, 2021 99.59 100.04 95.20 97.36 5,953,053 -1.68(-1.69%)
Jun 25, 2021 99.59 101.10 98.99 99.04 7,206,562 -0.11(-0.11%)
Jun 24, 2021 96.91 99.15 96.19 99.15 4,146,764 +3.84(+4.03%)
Jun 23, 2021 94.29 96.73 94.29 95.31 3,717,710 +0.92(+0.98%)
Jun 22, 2021 92.30 94.80 90.32 94.39 5,892,335 +1.40(+1.51%)
Jun 21, 2021 89.48 93.66 88.69 92.99 6,267,923 +5.72(+6.56%)
Jun 18, 2021 89.43 91.85 86.17 87.27 8,849,628 -6.47(-6.90%)
Jun 17, 2021 96.24 97.47 90.28 93.73 9,409,896 -3.29(-3.39%)
Jun 16, 2021 96.72 98.08 94.22 97.02 9,171,545 -0.73(-0.74%)
Jun 15, 2021 98.57 99.07 95.28 97.75 4,123,072 -0.85(-0.87%)
Jun 14, 2021 100.08 101.47 97.39 98.60 4,552,929 -0.88(-0.89%)
Jun 11, 2021 97.55 99.49 97.31 99.48 4,329,718 +3.00(+3.11%)
Jun 10, 2021 99.33 100.05 95.64 96.48 7,718,438 -2.12(-2.15%)
Jun 09, 2021 101.36 101.50 98.08 98.60 6,182,262 -1.99(-1.98%)
Jun 08, 2021 98.32 101.28 96.86 100.59 6,983,625 +3.08(+3.16%)
Jun 07, 2021 94.26 97.83 94.26 97.51 6,193,183 +3.80(+4.05%)
Jun 04, 2021 93.80 94.51 92.28 93.71 5,513,295 +1.20(+1.29%)
Jun 03, 2021 93.03 93.98 89.54 92.52 9,383,063 -2.47(-2.60%)
Jun 02, 2021 95.55 95.58 93.04 94.99 6,864,701 +0.27(+0.28%)
Jun 01, 2021 93.68 95.16 92.03 94.72 5,385,843 +3.08(+3.36%)
May 28, 2021 93.42 93.48 90.92 91.64 5,395,208 -0.10(-0.11%)
May 27, 2021 90.90 92.50 89.90 91.74 5,507,263 +2.68(+3.01%)
May 26, 2021 85.20 89.30 85.20 89.06 5,551,550 +4.79(+5.68%)
May 25, 2021 87.74 89.45 84.15 84.27 6,997,636 -2.50(-2.88%)
May 24, 2021 86.48 88.00 85.12 86.77 5,144,018 +1.64(+1.92%)
May 21, 2021 86.61 87.82 84.58 85.14 6,082,253 +0.70(+0.83%)
May 20, 2021 83.15 84.98 80.98 84.44 6,863,038 +1.62(+1.95%)
May 19, 2021 80.70 83.02 78.35 82.82 8,197,175 -1.99(-2.35%)
May 18, 2021 86.86 88.96 84.59 84.81 4,900,988 -1.97(-2.27%)
May 17, 2021 84.89 86.82 82.73 86.78 5,434,598 +0.41(+0.48%)
May 14, 2021 82.99 86.77 81.81 86.37 7,165,348 +5.83(+7.24%)
May 13, 2021 77.89 82.36 76.26 80.54 11,151,720 +4.13(+5.41%)
May 12, 2021 82.40 84.29 75.99 76.41 13,773,798 -8.22(-9.72%)
May 11, 2021 79.89 86.17 79.28 84.64 11,820,037 -0.77(-0.90%)
May 10, 2021 92.21 92.75 85.31 85.40 9,689,016 -7.05(-7.62%)
May 07, 2021 89.10 93.01 88.54 92.45 5,629,863 +3.17(+3.55%)
May 06, 2021 89.15 89.31 84.36 89.28 6,301,624 +0.41(+0.46%)
May 05, 2021 90.96 91.41 87.60 88.86 5,824,017 -1.08(-1.20%)
May 04, 2021 91.52 91.90 87.08 89.94 8,466,554 -3.40(-3.64%)
May 03, 2021 94.64 94.95 91.96 93.34 4,797,340 +1.31(+1.43%)
Apr 30, 2021 93.01 95.58 91.01 92.02 6,858,800 -3.92(-4.08%)
Apr 29, 2021 99.31 99.38 93.10 95.94 10,647,994 -1.04(-1.07%)
Apr 28, 2021 95.96 97.76 94.72 96.98 5,967,576 +0.45(+0.47%)
Apr 27, 2021 96.85 97.62 95.23 96.53 7,388,537 +0.62(+0.64%)
Apr 26, 2021 94.65 96.71 94.34 95.91 6,768,644 +2.96(+3.19%)
Apr 23, 2021 89.60 94.13 88.64 92.95 8,734,106 +4.74(+5.37%)
Apr 22, 2021 90.11 92.61 87.15 88.21 10,116,027 -0.99(-1.11%)
Apr 21, 2021 82.89 89.30 81.20 89.20 7,042,051 +5.86(+7.03%)
Apr 20, 2021 87.44 88.24 80.82 83.34 11,050,910 -5.29(-5.97%)
Apr 19, 2021 90.97 91.69 86.40 88.63 7,569,216 -3.64(-3.95%)
Apr 16, 2021 93.00 93.38 90.18 92.27 6,618,399 +0.53(+0.58%)
Apr 15, 2021 92.76 92.76 89.31 91.74 6,953,934 +1.15(+1.27%)
Apr 14, 2021 88.84 93.73 88.72 90.59 8,778,730 +2.60(+2.96%)
Apr 13, 2021 88.28 89.68 85.20 87.99 6,302,591 -0.69(-0.77%)
Apr 12, 2021 89.77 90.11 87.06 88.68 6,717,165 -1.08(-1.20%)
Apr 09, 2021 89.51 90.28 88.08 89.76 7,066,080 +0.07(+0.08%)
Apr 08, 2021 88.81 89.99 85.95 89.69 10,940,998 +2.29(+2.62%)
Apr 07, 2021 91.77 92.01 86.59 87.40 9,465,310 -4.57(-4.97%)
Apr 06, 2021 92.78 94.86 91.38 91.98 6,946,833 -0.69(-0.74%)
Apr 05, 2021 94.44 95.75 91.07 92.66 9,319,722 +1.33(+1.46%)
Apr 01, 2021 89.65 91.36 89.21 91.33 13,004,143 +3.49(+3.98%)
Mar 31, 2021 85.82 89.58 85.82 87.83 12,731,787 +3.28(+3.88%)
Mar 30, 2021 80.41 85.28 79.05 84.56 7,193,894 +4.01(+4.98%)
Mar 29, 2021 85.96 88.26 80.12 80.54 10,746,007 -7.36(-8.37%)
Mar 26, 2021 85.95 88.00 82.54 87.90 11,748,640 +4.45(+5.33%)
Mar 25, 2021 75.24 84.31 73.85 83.46 10,841,900 +5.51(+7.08%)
Mar 24, 2021 86.92 88.58 77.88 77.94 8,382,434 -5.87(-7.00%)
Mar 23, 2021 91.29 92.12 82.43 83.81 8,758,437 -10.14(-10.79%)
Mar 22, 2021 97.01 97.51 92.46 93.95 4,409,310 -2.08(-2.17%)
Mar 19, 2021 93.22 98.13 91.11 96.03 6,358,432 +1.96(+2.09%)
Mar 18, 2021 101.32 104.15 93.13 94.07 8,142,140 -9.40(-9.09%)
Mar 17, 2021 98.94 104.02 96.86 103.47 6,985,560 +2.47(+2.45%)
Mar 16, 2021 105.59 105.80 99.11 100.99 7,801,961 -5.39(-5.06%)
Mar 15, 2021 104.82 106.41 102.97 106.38 5,547,925 +0.84(+0.80%)
Mar 12, 2021 103.03 105.92 102.23 105.54 7,573,682 +2.29(+2.22%)
Mar 11, 2021 99.96 103.41 99.02 103.25 5,608,702 +6.24(+6.43%)
Mar 10, 2021 94.93 99.12 94.45 97.01 9,420,748 +4.98(+5.41%)
Mar 09, 2021 91.10 94.11 89.28 92.03 6,094,153 +5.24(+6.04%)
Mar 08, 2021 87.40 90.83 85.38 86.79 10,296,405 +1.41(+1.66%)
Mar 05, 2021 84.55 85.99 73.62 85.38 11,856,458 +4.85(+6.02%)
Mar 04, 2021 86.75 89.40 75.90 80.53 12,878,499 -7.17(-8.18%)
Mar 03, 2021 91.52 94.20 87.66 87.71 8,253,037 -2.97(-3.28%)
Mar 02, 2021 95.93 96.16 90.52 90.68 6,986,298 -5.67(-5.89%)
Mar 01, 2021 93.11 97.00 92.55 96.35 6,283,182 +9.36(+10.76%)
Feb 26, 2021 88.45 91.65 82.83 86.99 7,792,988 -0.28(-0.33%)
Feb 25, 2021 97.99 98.99 86.57 87.28 10,449,443 -11.07(-11.26%)
Feb 24, 2021 92.73 98.79 91.75 98.34 7,027,747 +6.56(+7.15%)
Feb 23, 2021 90.96 93.27 83.99 91.78 8,597,214 -2.53(-2.68%)
Feb 22, 2021 94.06 97.68 93.33 94.31 5,552,636 -1.78(-1.85%)
Feb 19, 2021 92.86 97.50 92.49 96.09 6,597,304 +5.67(+6.27%)
Feb 18, 2021 92.74 93.15 89.00 90.42 5,768,744 -4.55(-4.79%)
Feb 17, 2021 94.43 95.79 90.96 94.97 6,343,899 -2.16(-2.22%)
Feb 16, 2021 101.88 102.15 95.89 97.13 5,381,012 -1.92(-1.94%)
Feb 12, 2021 97.35 99.70 95.68 99.05 4,206,854 +0.79(+0.81%)
Feb 11, 2021 100.23 101.35 94.12 98.26 6,417,121 -0.35(-0.36%)
Feb 10, 2021 102.63 103.16 96.09 98.61 8,690,517 -2.03(-2.02%)
Feb 09, 2021 99.09 102.22 97.88 100.64 4,449,985 +1.56(+1.57%)
Feb 08, 2021 94.78 99.19 94.20 99.08 4,723,795 +6.89(+7.47%)
Feb 05, 2021 91.23 92.38 88.66 92.19 7,040,807 +3.67(+4.15%)
Feb 04, 2021 84.34 88.70 84.32 88.52 4,902,237 +5.17(+6.20%)
Feb 03, 2021 82.80 83.94 80.34 83.35 6,398,780 +0.74(+0.89%)
Feb 02, 2021 82.07 83.10 79.58 82.61 6,016,202 +3.29(+4.14%)
Feb 01, 2021 76.57 80.27 74.04 79.33 6,191,758 +5.47(+7.40%)
Jan 29, 2021 78.48 79.85 73.04 73.86 10,413,954 -3.46(-4.48%)
Jan 28, 2021 79.75 81.38 76.14 77.32 7,098,337 -0.85(-1.09%)
Jan 27, 2021 78.34 82.27 75.69 78.18 9,585,371 -4.43(-5.36%)
Jan 26, 2021 86.16 86.59 82.03 82.60 6,337,428 -1.79(-2.12%)
Jan 25, 2021 84.59 88.07 80.63 84.39 8,895,556 -0.28(-0.34%)
Jan 22, 2021 79.50 85.03 78.91 84.67 7,790,950 +2.79(+3.40%)
Jan 21, 2021 84.53 84.88 81.15 81.89 6,029,154 -2.16(-2.57%)
Jan 20, 2021 83.98 85.87 82.50 84.05 5,957,047 +1.11(+1.34%)
Jan 19, 2021 82.79 83.11 80.98 82.94 5,518,203 +3.02(+3.78%)
Jan 15, 2021 79.96 81.75 76.96 79.92 10,110,371 -3.70(-4.42%)
Jan 14, 2021 80.52 84.80 80.46 83.61 5,963,388 +4.71(+5.97%)
Jan 13, 2021 80.92 81.19 78.28 78.90 5,160,505 -1.67(-2.07%)
Jan 12, 2021 77.56 80.76 77.50 80.57 6,349,920 +4.03(+5.27%)
Jan 11, 2021 73.88 77.14 73.52 76.54 5,350,114 -0.10(-0.13%)
Jan 08, 2021 78.49 78.97 73.31 76.64 8,941,183 -0.57(-0.74%)
Jan 07, 2021 74.65 77.60 74.58 77.21 6,450,587 +3.94(+5.38%)
Jan 06, 2021 68.17 75.53 67.92 73.26 14,829,820 +8.01(+12.27%)
Jan 05, 2021 61.98 66.34 61.97 65.26 6,528,293 +2.88(+4.61%)
Jan 04, 2021 66.34 66.76 59.88 62.38 11,723,275 -2.70(-4.15%)
Dec 31, 2020 65.08 65.08 65.08 5,512,456 -0.29(-0.45%)
Dec 30, 2020 64.03 66.35 63.97 65.37 5,512,456 +2.01(+3.17%)
Dec 29, 2020 67.72 68.00 62.40 63.36 9,132,056 -3.91(-5.81%)
Dec 28, 2020 70.22 70.26 67.17 67.27 8,200,841 -0.80(-1.18%)
Dec 24, 2020 68.96 69.01 67.10 68.07 5,039,848 -0.18(-0.26%)
Dec 23, 2020 67.61 68.70 66.97 68.25 5,305,746 +1.75(+2.63%)
Dec 22, 2020 65.10 66.77 64.46 66.50 7,545,129 +2.13(+3.31%)
Dec 21, 2020 61.09 64.86 60.62 64.37 11,960,009 -0.16(-0.24%)
Dec 18, 2020 65.71 66.91 63.89 64.53 8,306,484 -0.89(-1.36%)
Dec 17, 2020 63.89 65.47 63.22 65.42 6,638,524 +2.22(+3.51%)
Dec 16, 2020 64.27 64.36 62.15 63.20 7,736,851 -0.61(-0.95%)
Dec 15, 2020 61.12 63.93 60.12 63.81 8,566,488 +4.41(+7.42%)
Dec 14, 2020 61.18 62.32 59.37 59.41 9,843,465 +0.27(+0.46%)
Dec 11, 2020 58.90 60.52 57.28 59.13 9,545,368 -0.96(-1.60%)
Dec 10, 2020 56.91 60.42 56.45 60.09 7,002,148 +1.73(+2.96%)
Dec 09, 2020 60.82 61.56 57.00 58.37 13,218,565 -1.30(-2.19%)
Dec 08, 2020 56.35 59.83 56.32 59.67 7,040,992 +2.23(+3.88%)
Dec 07, 2020 57.35 58.00 56.62 57.44 7,249,611 +0.14(+0.24%)
Dec 04, 2020 54.54 57.52 54.54 57.31 8,011,007 +3.73(+6.96%)
Dec 03, 2020 53.15 54.69 52.76 53.58 7,351,109 +0.92(+1.75%)
Dec 02, 2020 51.90 53.22 50.87 52.66 7,536,134 +0.21(+0.39%)
Dec 01, 2020 53.24 53.80 51.76 52.45 11,006,012 +1.36(+2.67%)
Nov 30, 2020 53.61 54.03 50.51 51.09 8,411,489 -3.01(-5.57%)
Nov 27, 2020 53.53 54.17 53.10 54.10 4,656,083 +0.70(+1.30%)
Nov 25, 2020 53.37 53.83 51.92 53.40 8,411,160 -0.53(-0.98%)
Nov 24, 2020 53.31 55.01 52.42 53.93 9,572,004 +2.78(+5.43%)
Nov 23, 2020 49.79 52.03 49.40 51.16 9,202,083 +2.85(+5.89%)
Nov 20, 2020 47.69 48.72 47.03 48.31 6,224,180 +0.12(+0.24%)
Nov 19, 2020 46.97 48.44 46.44 48.19 9,802,178 +1.01(+2.14%)
Nov 18, 2020 49.62 50.25 47.07 47.18 10,719,460 -2.08(-4.22%)
Nov 17, 2020 47.27 49.50 45.81 49.26 10,503,412 +0.77(+1.58%)
Nov 16, 2020 47.64 48.64 46.81 48.50 10,860,480 +3.20(+7.06%)
Nov 13, 2020 43.66 45.77 43.65 45.30 10,087,398 +2.67(+6.26%)
Nov 12, 2020 43.77 44.20 41.40 42.63 12,825,657 -2.16(-4.82%)
Nov 11, 2020 45.33 45.40 43.37 44.79 8,490,858 +0.02(+0.04%)
Nov 10, 2020 43.71 45.26 42.59 44.77 11,285,948 +2.28(+5.36%)
Nov 09, 2020 46.72 47.58 42.28 42.49 14,689,274 +4.30(+11.25%)
Nov 06, 2020 39.74 39.75 38.04 38.20 8,711,937 -1.04(-2.65%)
Nov 05, 2020 37.26 39.63 37.18 39.24 10,174,006 +3.24(+8.99%)
Nov 04, 2020 34.51 37.45 34.38 36.00 14,691,849 -0.03(-0.08%)
Nov 03, 2020 34.92 36.67 34.65 36.03 11,272,050 +2.78(+8.35%)
Nov 02, 2020 32.55 33.26 31.91 33.25 9,844,638 +1.67(+5.28%)
Oct 30, 2020 32.35 32.94 30.49 31.58 13,622,320 -1.26(-3.82%)
Oct 29, 2020 31.41 33.25 30.72 32.84 11,177,323 +1.11(+3.49%)
Oct 28, 2020 32.67 33.14 31.58 31.73 12,930,830 -3.23(-9.23%)
Oct 27, 2020 35.81 36.20 34.80 34.96 6,132,036 -0.92(-2.57%)
Oct 26, 2020 36.88 37.16 34.38 35.88 12,075,023 -2.46(-6.42%)
Oct 23, 2020 38.37 38.53 37.12 38.34 7,760,784 +0.65(+1.72%)
Oct 22, 2020 36.36 37.73 35.72 37.69 9,446,792 +1.84(+5.15%)
Oct 21, 2020 36.90 37.21 35.81 35.85 6,864,777 -0.92(-2.51%)
Oct 20, 2020 37.31 37.96 36.53 36.77 8,303,578 +0.23(+0.62%)
Oct 19, 2020 38.34 39.10 36.31 36.55 9,948,068 -1.35(-3.57%)
Oct 16, 2020 38.54 38.87 37.90 37.90 9,047,062 -0.33(-0.87%)
Oct 15, 2020 35.86 38.52 35.50 38.23 10,169,006 +1.15(+3.10%)
Oct 14, 2020 38.46 39.05 36.98 37.09 9,479,810 -1.08(-2.83%)
Oct 13, 2020 38.11 38.57 37.36 38.17 10,803,317 -0.80(-2.06%)
Oct 12, 2020 38.74 39.30 38.15 38.97 9,233,438 +0.76(+1.98%)
Oct 09, 2020 38.68 38.92 37.60 38.21 13,901,795 +0.57(+1.51%)
Oct 08, 2020 37.57 37.92 36.78 37.65 10,935,816 +1.24(+3.40%)
Oct 07, 2020 35.45 36.74 35.38 36.41 10,797,495 +2.29(+6.70%)
Oct 06, 2020 35.40 37.06 33.99 34.12 16,218,023 -0.33(-0.97%)
Oct 05, 2020 32.83 34.60 32.83 34.46 9,273,245 +2.62(+8.23%)
Oct 02, 2020 29.70 32.26 29.45 31.84 16,999,360 +0.45(+1.44%)
Oct 01, 2020 30.56 31.43 29.82 31.39 12,811,375 +1.36(+4.54%)
Sep 30, 2020 30.03 31.28 29.22 30.02 15,444,071 +0.29(+0.99%)
Sep 29, 2020 30.05 30.28 28.91 29.73 14,956,866 -0.44(-1.46%)
Sep 28, 2020 29.16 30.36 29.07 30.17 12,629,623 +2.12(+7.55%)
Sep 25, 2020 26.40 28.28 26.33 28.05 11,759,866 +1.29(+4.80%)
Sep 24, 2020 26.74 28.11 25.65 26.77 17,762,092 +0.01(+0.04%)
Sep 23, 2020 29.33 29.92 26.69 26.76 14,601,418 -2.61(-8.89%)
Sep 22, 2020 29.15 29.50 27.93 29.37 12,399,887 +0.63(+2.18%)
Sep 21, 2020 29.91 30.15 27.72 28.74 22,866,804 -3.31(-10.32%)
Sep 18, 2020 32.49 33.30 30.72 32.04 13,091,806 -0.53(-1.63%)
Sep 17, 2020 31.66 32.77 31.07 32.57 12,765,321 -0.49(-1.48%)
Sep 16, 2020 32.59 34.31 32.42 33.06 8,426,619 +0.94(+2.93%)
Sep 15, 2020 32.73 32.96 31.81 32.12 8,056,678 +0.21(+0.65%)
Sep 14, 2020 30.48 32.14 30.34 31.92 8,562,457 +2.29(+7.72%)
Sep 11, 2020 30.71 30.78 28.74 29.63 11,901,132 -0.59(-1.95%)
Sep 10, 2020 31.89 32.52 30.17 30.22 13,180,933 -1.20(-3.81%)
Sep 09, 2020 31.03 31.84 30.53 31.42 9,747,651 +1.32(+4.40%)
Sep 08, 2020 30.91 31.73 29.57 30.09 14,025,860 -1.82(-5.72%)
Sep 04, 2020 33.68 33.88 29.69 31.92 16,835,774 -0.69(-2.11%)
Sep 03, 2020 35.48 35.60 32.00 32.60 19,371,100 -3.34(-9.28%)
Sep 02, 2020 35.33 36.06 34.22 35.94 10,352,645 +1.07(+3.07%)
Sep 01, 2020 33.65 34.95 33.09 34.87 9,496,767 +1.20(+3.55%)
Aug 31, 2020 34.90 35.03 33.65 33.67 11,560,529 -1.17(-3.35%)
Aug 28, 2020 34.54 34.90 33.95 34.84 11,018,574 +0.85(+2.51%)
Aug 27, 2020 34.20 34.77 33.26 33.99 15,973,495 +0.26(+0.79%)
Aug 26, 2020 34.47 34.65 33.62 33.72 12,223,363 -0.69(-2.00%)
Aug 25, 2020 34.69 34.74 33.37 34.41 15,050,003 +0.14(+0.40%)
Aug 24, 2020 34.05 34.32 33.08 34.27 13,395,261 +1.00(+3.01%)
Aug 21, 2020 33.61 33.94 32.60 33.27 14,560,936 -0.72(-2.11%)
Aug 20, 2020 33.39 34.49 33.23 33.99 8,939,163 -0.46(-1.34%)
Aug 19, 2020 34.84 35.52 34.31 34.45 10,272,050 -0.02(-0.06%)
Aug 18, 2020 35.41 35.44 34.00 34.47 11,825,458 -0.96(-2.71%)
Aug 17, 2020 35.21 35.54 34.69 35.43 6,961,716 +0.53(+1.52%)
Aug 14, 2020 34.39 35.35 34.10 34.90 11,729,901 -0.09(-0.25%)
Aug 13, 2020 34.86 35.87 34.63 34.99 11,836,894 -0.24(-0.67%)
Aug 12, 2020 35.96 36.11 34.54 35.22 18,725,546 +0.12(+0.34%)
Aug 11, 2020 36.43 36.77 34.30 35.10 18,267,094 -0.33(-0.94%)
Aug 10, 2020 34.67 36.08 34.67 35.44 18,655,928 +1.12(+3.26%)
Aug 07, 2020 32.55 34.38 32.40 34.32 20,547,022 +1.55(+4.73%)
Aug 06, 2020 32.84 33.23 32.26 32.77 15,108,861 +0.00(+0.00%)
Aug 05, 2020 31.89 32.87 31.58 32.77 13,688,647 +1.82(+5.90%)
Aug 04, 2020 30.15 31.06 29.91 30.94 17,004,566 +0.55(+1.81%)
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.