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 S&P500 2X ETF (NY: SSO )

78.55 +0.25 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 6.621 6.662 6.607 6.649 71,616,672 +0.03(+0.39%)
Apr 28, 2011 6.552 6.637 6.550 6.623 82,922,336 +0.05(+0.74%)
Apr 27, 2011 6.516 6.594 6.463 6.575 84,593,400 +0.08(+1.27%)
Apr 26, 2011 6.420 6.515 6.406 6.492 74,563,040 +0.11(+1.68%)
Apr 25, 2011 6.398 6.400 6.340 6.385 46,055,264 -0.01(-0.09%)
Apr 21, 2011 6.395 6.400 6.327 6.391 64,007,628 +0.06(+0.99%)
Apr 20, 2011 6.311 6.357 6.301 6.328 103,129,616 +0.17(+2.74%)
Apr 19, 2011 6.111 6.166 6.082 6.159 77,988,128 +0.07(+1.12%)
Apr 18, 2011 6.098 6.117 5.994 6.091 150,941,344 -0.15(-2.35%)
Apr 15, 2011 6.210 6.263 6.175 6.237 82,643,136 +0.05(+0.80%)
Apr 14, 2011 6.109 6.207 6.067 6.188 107,903,776 +0.01(+0.17%)
Apr 13, 2011 6.237 6.248 6.132 6.177 110,185,688 -0.00(-0.05%)
Apr 12, 2011 6.202 6.228 6.136 6.180 115,588,392 -0.10(-1.55%)
Apr 11, 2011 6.328 6.368 6.244 6.277 87,409,968 -0.03(-0.54%)
Apr 08, 2011 6.412 6.421 6.262 6.312 109,621,688 -0.05(-0.80%)
Apr 07, 2011 6.366 6.417 6.295 6.362 121,652,048 -0.02(-0.39%)
Apr 06, 2011 6.412 6.423 6.340 6.387 92,340,000 +0.04(+0.58%)
Apr 05, 2011 6.327 6.406 6.322 6.350 86,466,416 -0.00(-0.06%)
Apr 04, 2011 6.371 6.392 6.318 6.354 75,459,024 +0.02(+0.24%)
Apr 01, 2011 6.370 6.401 6.314 6.339 103,676,160 +0.05(+0.81%)
Mar 31, 2011 6.290 6.325 6.277 6.288 89,192,032 -0.02(-0.24%)
Mar 30, 2011 6.303 6.303 6.303 6.303 78,732,168 +0.08(+1.25%)
Mar 29, 2011 6.129 6.226 6.090 6.226 73,227,264 +0.08(+1.38%)
Mar 28, 2011 6.197 6.229 6.137 6.141 72,564,432 -0.03(-0.48%)
Mar 25, 2011 6.163 6.223 6.138 6.170 91,985,992 +0.04(+0.64%)
Mar 24, 2011 6.091 6.150 6.019 6.131 100,315,328 +0.11(+1.86%)
Mar 23, 2011 5.948 6.048 5.894 6.019 94,519,352 +0.04(+0.64%)
Mar 22, 2011 6.022 6.037 5.971 5.981 86,861,616 -0.04(-0.70%)
Mar 21, 2011 6.025 6.041 5.997 6.023 101,146,152 +0.18(+3.06%)
Mar 18, 2011 5.943 5.945 5.823 5.844 143,820,784 +0.05(+0.81%)
Mar 17, 2011 5.816 5.849 5.734 5.797 162,647,168 +0.14(+2.50%)
Mar 16, 2011 5.835 5.873 5.574 5.656 348,640,928 -0.22(-3.79%)
Mar 15, 2011 5.823 5.943 5.811 5.878 239,542,432 -0.13(-2.23%)
Mar 14, 2011 6.006 6.069 5.919 6.012 148,680,112 -0.07(-1.20%)
Mar 11, 2011 5.963 6.127 5.963 6.085 138,324,416 +0.08(+1.39%)
Mar 10, 2011 6.102 6.103 5.989 6.002 187,883,840 -0.23(-3.70%)
Mar 09, 2011 6.223 6.270 6.157 6.233 118,936,560 -0.02(-0.25%)
Mar 08, 2011 6.164 6.289 6.109 6.248 95,516,912 +0.10(+1.71%)
Mar 07, 2011 6.281 6.308 6.078 6.143 155,413,136 -0.10(-1.62%)
Mar 04, 2011 6.329 6.340 6.161 6.244 151,021,136 -0.09(-1.43%)
Mar 03, 2011 6.237 6.351 6.237 6.335 107,013,504 +0.21(+3.42%)
Mar 02, 2011 6.084 6.184 6.069 6.125 143,895,472 +0.03(+0.42%)
Mar 01, 2011 6.350 6.362 6.099 6.099 168,361,104 -0.21(-3.38%)
Feb 28, 2011 6.281 6.328 6.241 6.313 93,433,040 +0.08(+1.25%)
Feb 25, 2011 6.157 6.243 6.149 6.235 93,457,416 +0.13(+2.08%)
Feb 24, 2011 6.099 6.152 5.989 6.108 169,232,704 -0.00(-0.06%)
Feb 23, 2011 6.182 6.211 6.035 6.111 161,007,664 -0.08(-1.31%)
Feb 22, 2011 6.311 6.384 6.156 6.192 152,986,480 -0.26(-4.00%)
Feb 18, 2011 6.432 6.464 6.403 6.450 90,167,768 +0.03(+0.40%)
Feb 17, 2011 6.347 6.439 6.336 6.424 84,676,296 +0.04(+0.66%)
Feb 16, 2011 6.349 6.401 6.323 6.382 99,799,104 +0.07(+1.12%)
Feb 15, 2011 6.307 6.326 6.274 6.311 68,989,664 -0.03(-0.54%)
Feb 14, 2011 6.308 6.355 6.295 6.346 56,757,648 +0.03(+0.47%)
Feb 11, 2011 6.194 6.333 6.189 6.316 105,789,040 +0.07(+1.17%)
Feb 10, 2011 6.174 6.255 6.147 6.243 113,042,072 +0.01(+0.13%)
Feb 09, 2011 6.231 6.271 6.176 6.235 113,709,616 -0.03(-0.53%)
Feb 08, 2011 6.222 6.273 6.187 6.268 76,971,912 +0.06(+0.91%)
Feb 07, 2011 6.162 6.249 6.158 6.211 77,387,176 +0.08(+1.25%)
Feb 04, 2011 6.104 6.137 6.048 6.135 85,361,944 +0.04(+0.60%)
Feb 03, 2011 6.050 6.116 5.985 6.098 113,343,016 +0.03(+0.47%)
Feb 02, 2011 6.063 6.104 6.057 6.070 86,665,144 -0.03(-0.44%)
Feb 01, 2011 5.978 6.116 5.971 6.097 109,196,208 +0.19(+3.29%)
Jan 31, 2011 5.852 5.916 5.823 5.903 100,464,960 +0.08(+1.42%)
Jan 28, 2011 6.042 6.062 5.799 5.820 179,917,552 -0.21(-3.51%)
Jan 27, 2011 6.003 6.049 5.982 6.032 66,855,100 +0.03(+0.57%)
Jan 26, 2011 5.952 6.035 5.961 5.998 93,575,872 +0.05(+0.77%)
Jan 25, 2011 5.916 6.018 5.857 5.952 113,981,840 -0.00(-0.04%)
Jan 24, 2011 5.873 5.963 5.872 5.955 75,184,152 +0.07(+1.24%)
Jan 21, 2011 5.928 5.955 5.869 5.882 98,143,288 +0.02(+0.40%)
Jan 20, 2011 5.845 5.883 5.769 5.858 132,632,320 -0.01(-0.24%)
Jan 19, 2011 5.981 5.988 5.840 5.872 122,551,360 -0.12(-1.99%)
Jan 18, 2011 5.958 6.001 5.945 5.991 62,392,872 +0.02(+0.39%)
Jan 14, 2011 5.870 5.972 5.863 5.968 76,213,624 +0.08(+1.28%)
Jan 13, 2011 5.906 5.913 5.856 5.892 80,170,960 -0.01(-0.22%)
Jan 12, 2011 5.871 5.917 5.849 5.905 80,882,856 +0.11(+1.85%)
Jan 11, 2011 5.802 5.827 5.756 5.798 78,757,032 +0.04(+0.67%)
Jan 10, 2011 5.723 5.775 5.687 5.759 96,104,088 -0.02(-0.27%)
Jan 07, 2011 5.812 5.831 5.684 5.774 101,599,320 -0.02(-0.39%)
Jan 06, 2011 5.823 5.835 5.763 5.797 77,829,960 -0.02(-0.36%)
Jan 05, 2011 5.723 5.827 5.711 5.818 84,551,368 +0.06(+1.04%)
Jan 04, 2011 5.793 5.796 5.689 5.758 100,989,560 -0.01(-0.14%)
Jan 03, 2011 5.736 5.816 5.732 5.766 74,918,016 +0.11(+1.91%)
Dec 31, 2010 5.627 5.660 5.613 5.658 33,977,384 +0.01(+0.13%)
Dec 30, 2010 5.654 5.678 5.631 5.651 43,511,104 -0.01(-0.25%)
Dec 29, 2010 5.673 5.691 5.664 5.665 26,342,060 +0.01(+0.15%)
Dec 28, 2010 5.664 5.667 5.630 5.657 25,850,580 +0.01(+0.19%)
Dec 27, 2010 5.639 5.653 5.588 5.646 33,871,352 +0.01(+0.12%)
Dec 23, 2010 5.643 5.654 5.611 5.639 34,613,728 -0.01(-0.23%)
Dec 22, 2010 5.625 5.658 5.621 5.652 38,289,108 +0.04(+0.65%)
Dec 21, 2010 5.586 5.626 5.574 5.615 52,683,636 +0.07(+1.25%)
Dec 20, 2010 5.553 5.577 5.497 5.546 69,318,512 +0.02(+0.40%)
Dec 17, 2010 5.502 5.538 5.482 5.524 70,130,512 +0.02(+0.28%)
Dec 16, 2010 5.462 5.520 5.419 5.508 88,666,632 +0.06(+1.04%)
Dec 15, 2010 5.479 5.524 5.432 5.452 90,199,304 -0.05(-0.86%)
Dec 14, 2010 5.507 5.550 5.467 5.499 91,951,336 +0.01(+0.19%)
Dec 13, 2010 5.532 5.548 5.487 5.488 91,715,088 +0.00(+0.04%)
Dec 10, 2010 5.452 5.494 5.418 5.486 73,524,792 +0.07(+1.24%)
Dec 09, 2010 5.440 5.442 5.368 5.419 85,363,952 +0.04(+0.70%)
Dec 08, 2010 5.351 5.388 5.305 5.381 94,482,504 +0.04(+0.79%)
Dec 07, 2010 5.331 5.442 5.334 5.339 162,942,816 +0.01(+0.15%)
Dec 06, 2010 5.322 5.358 5.311 5.331 72,642,512 -0.01(-0.22%)
Dec 03, 2010 5.280 5.355 5.276 5.342 103,174,600 +0.03(+0.49%)
Dec 02, 2010 5.199 5.324 5.195 5.316 106,155,800 +0.14(+2.61%)
Dec 01, 2010 5.115 5.201 5.113 5.181 146,417,216 +0.22(+4.34%)
Nov 30, 2010 4.931 5.030 4.916 4.966 133,094,560 -0.07(-1.31%)
Nov 29, 2010 4.974 5.055 4.910 5.032 136,996,816 +0.02(+0.47%)
Nov 26, 2010 5.032 5.086 5.003 5.008 50,606,196 -0.11(-2.16%)
Nov 24, 2010 4.973 5.119 5.119 5.119 92,888,824 +0.15(+2.94%)
Nov 23, 2010 4.997 5.020 4.933 4.973 170,790,224 -0.15(-2.90%)
Nov 22, 2010 5.077 5.123 5.000 5.121 155,815,168 -0.01(-0.14%)
Nov 19, 2010 5.093 5.133 5.040 5.128 102,025,648 +0.02(+0.48%)
Nov 18, 2010 5.050 5.136 5.050 5.103 116,498,400 +0.15(+3.09%)
Nov 17, 2010 4.955 4.995 4.926 4.950 139,919,136 +0.00(+0.02%)
Nov 16, 2010 5.048 5.063 4.903 4.949 243,825,680 -0.16(-3.13%)
Nov 15, 2010 5.158 5.196 5.106 5.109 121,428,912 -0.02(-0.30%)
Nov 12, 2010 5.179 5.225 5.077 5.125 179,639,696 -0.12(-2.37%)
Nov 11, 2010 5.198 5.266 5.168 5.249 109,898,296 -0.04(-0.78%)
Nov 10, 2010 5.246 5.295 5.167 5.291 161,830,336 +0.04(+0.81%)
Nov 09, 2010 5.354 5.364 5.205 5.248 125,264,592 -0.08(-1.52%)
Nov 08, 2010 5.311 5.341 5.276 5.329 112,317,528 -0.02(-0.33%)
Nov 05, 2010 5.312 5.362 5.299 5.347 108,550,104 +0.04(+0.80%)
Nov 04, 2010 5.221 5.309 5.209 5.305 123,367,312 +0.19(+3.78%)
Nov 03, 2010 5.083 5.114 4.981 5.112 163,935,648 +0.04(+0.88%)
Nov 02, 2010 5.067 5.092 5.036 5.067 86,404,288 +0.08(+1.56%)
Nov 01, 2010 5.037 5.090 4.933 4.989 136,076,240 +0.00(+0.07%)
Oct 29, 2010 4.968 5.004 4.950 4.986 92,702,608 +0.00(+0.05%)
Oct 28, 2010 5.035 5.039 4.931 4.983 134,282,000 +0.01(+0.14%)
Oct 27, 2010 4.934 4.987 4.883 4.976 124,926,640 -0.02(-0.49%)
Oct 25, 2010 5.041 5.093 4.996 5.001 112,574,408 +0.02(+0.47%)
Oct 22, 2010 4.970 4.989 4.946 4.977 78,649,144 +0.02(+0.45%)
Oct 21, 2010 4.980 5.035 4.880 4.955 165,974,560 +0.02(+0.41%)
Oct 20, 2010 4.859 4.982 4.854 4.935 144,953,712 +0.10(+2.02%)
Oct 19, 2010 4.879 4.935 4.782 4.837 194,808,464 -0.14(-2.79%)
Oct 18, 2010 4.927 5.003 4.909 4.976 78,160,296 +0.05(+1.05%)
Oct 15, 2010 4.974 4.979 4.847 4.925 168,270,096 +0.01(+0.29%)
Oct 14, 2010 4.933 4.949 4.843 4.910 140,030,160 -0.03(-0.62%)
Oct 13, 2010 4.921 4.995 4.900 4.941 113,521,488 +0.07(+1.50%)
Oct 12, 2010 4.808 4.896 4.755 4.868 104,006,776 +0.03(+0.61%)
Oct 11, 2010 4.846 4.863 4.804 4.838 66,660,668 +0.01(+0.22%)
Oct 08, 2010 4.828 4.855 4.753 4.828 100,538,264 +0.05(+1.06%)
Oct 07, 2010 4.828 4.829 4.718 4.777 103,249 -0.01(-0.25%)
Oct 06, 2010 4.786 4.811 4.749 4.789 106,872,944 +0.00(+0.02%)
Oct 05, 2010 4.688 4.810 4.676 4.788 182,756 +0.19(+4.07%)
Oct 04, 2010 4.654 4.693 4.557 4.601 128,403,752 -0.07(-1.54%)
Oct 01, 2010 4.673 4.714 4.618 4.673 140,797,200 +0.04(+0.81%)
Sep 30, 2010 4.710 4.769 4.591 4.635 210,403,568 -0.02(-0.53%)
Sep 29, 2010 4.656 4.698 4.625 4.660 120,667,720 -0.02(-0.48%)
Sep 28, 2010 4.660 4.708 4.559 4.682 35,676 +0.03(+0.73%)
Sep 27, 2010 4.694 4.705 4.638 4.648 86,665,688 -0.04(-0.85%)
Sep 24, 2010 4.605 4.696 4.598 4.688 116,834,920 +0.18(+4.05%)
Sep 23, 2010 4.504 4.601 4.482 4.505 188,914 -0.08(-1.75%)
Sep 22, 2010 4.612 4.664 4.557 4.585 124,514,080 -0.04(-0.89%)
Sep 21, 2010 4.654 4.696 4.590 4.627 31,683 -0.02(-0.38%)
Sep 20, 2010 4.540 4.664 4.516 4.644 141,634,752 +0.13(+2.94%)
Sep 17, 2010 4.512 4.560 4.484 4.512 118,641,672 +0.01(+0.13%)
Sep 15, 2010 4.445 4.515 4.419 4.506 98,210,376 +0.03(+0.76%)
Sep 14, 2010 4.460 4.522 4.427 4.472 62,621 -0.01(-0.18%)
Sep 13, 2010 4.466 4.495 4.432 4.480 95,746,432 +0.10(+2.20%)
Sep 10, 2010 4.353 4.391 4.332 4.384 68,155,360 +0.05(+1.06%)
Sep 09, 2010 4.394 4.397 4.315 4.338 191,040 +0.04(+0.98%)
Sep 08, 2010 4.254 4.331 4.251 4.296 221,942 +0.06(+1.30%)
Sep 07, 2010 4.293 4.305 4.231 4.241 31,523 -0.10(-2.22%)
Sep 03, 2010 4.310 4.344 4.263 4.337 163,269,360 +0.11(+2.64%)
Sep 02, 2010 4.169 4.225 4.150 4.225 75,400 +0.08(+1.84%)
Sep 01, 2010 4.020 4.159 4.015 4.149 158,622,288 +0.23(+5.97%)
Aug 31, 2010 3.907 3.965 3.855 3.916 431,156 -0.01(-0.18%)
Aug 30, 2010 4.011 4.035 3.923 3.923 149,377,568 +0.02(+0.39%)
Aug 27, 2010 3.972 4.039 3.842 3.907 194,278,384 -0.05(-1.25%)
Aug 26, 2010 3.987 4.012 3.885 3.957 244,094 -0.01(-0.15%)
Aug 25, 2010 3.890 3.993 3.842 3.962 94,570 +0.03(+0.69%)
Aug 24, 2010 3.966 4.000 3.894 3.936 232,720 -0.12(-3.01%)
Aug 23, 2010 4.124 4.164 4.052 4.058 117,675,496 -0.03(-0.72%)
Aug 20, 2010 4.088 4.101 4.027 4.087 138,937,072 -0.03(-0.71%)
Aug 19, 2010 4.214 4.238 4.080 4.116 866,257 -0.15(-3.44%)
Aug 18, 2010 4.243 4.306 4.195 4.263 178,320 +0.02(+0.47%)
Aug 17, 2010 4.216 4.308 4.193 4.243 139,384 +0.10(+2.32%)
Aug 16, 2010 4.094 4.171 4.063 4.147 117,394,080 +0.00(+0.00%)
Aug 13, 2010 4.147 4.200 4.140 4.147 123,315,056 -0.03(-0.65%)
Aug 12, 2010 4.099 4.204 4.095 4.174 168,445,264 -0.05(-1.25%)
Aug 11, 2010 4.335 4.335 4.214 4.227 1,070,810 -0.23(-5.06%)
Aug 10, 2010 4.452 4.519 4.391 4.452 164,859 -0.07(-1.51%)
Aug 09, 2010 4.516 4.536 4.468 4.520 70,425,816 +0.05(+1.08%)
Aug 06, 2010 4.472 4.488 4.357 4.472 167,082,192 -0.04(-0.86%)
Aug 05, 2010 4.464 4.514 4.450 4.511 96,844,384 -0.01(-0.18%)
Aug 04, 2010 4.485 4.532 4.455 4.519 25,559 +0.06(+1.32%)
Aug 03, 2010 4.481 4.506 4.432 4.460 61,769 -0.04(-0.91%)
Aug 02, 2010 4.444 4.518 4.409 4.501 114,936,320 +0.19(+4.38%)
Jul 30, 2010 4.312 4.356 4.209 4.312 170,394,800 +0.00(+0.06%)
Jul 29, 2010 4.409 4.431 4.243 4.310 66,880 -0.04(-1.00%)
Jul 28, 2010 4.393 4.420 4.324 4.353 200,216 -0.06(-1.25%)
Jul 27, 2010 4.461 4.471 4.378 4.409 27,689 -0.01(-0.21%)
Jul 26, 2010 4.339 4.423 4.313 4.418 126,825,344 +0.10(+2.28%)
Jul 23, 2010 4.231 4.335 4.208 4.319 172,250,272 +0.07(+1.69%)
Jul 22, 2010 4.162 4.283 4.161 4.248 165,455 +0.18(+4.41%)
Jul 21, 2010 4.218 4.222 4.034 4.068 217,887,680 -0.10(-2.50%)
Jul 20, 2010 3.975 4.181 3.972 4.173 68,584 +0.09(+2.13%)
Jul 19, 2010 4.068 4.109 4.005 4.086 123,231,728 +0.05(+1.25%)
Jul 16, 2010 4.035 4.232 4.021 4.035 235,135,360 -0.18(-4.26%)
Jul 15, 2010 4.268 4.302 4.155 4.215 186,663,056 -0.06(-1.32%)
Jul 14, 2010 4.244 4.304 4.210 4.271 499,247 -0.00(-0.08%)
Jul 13, 2010 4.232 4.304 4.216 4.275 657,895 +0.16(+3.88%)
Jul 12, 2010 4.114 4.162 4.079 4.115 119,974,984 -0.02(-0.57%)
Jul 09, 2010 4.139 4.141 4.062 4.139 122,485,760 +0.06(+1.47%)
Jul 08, 2010 4.067 4.089 3.988 4.079 93,386 +0.08(+1.94%)
Jul 07, 2010 3.781 4.011 3.777 4.001 184,869,728 +0.24(+6.30%)
Jul 06, 2010 3.822 3.873 3.694 3.764 173,634 +0.05(+1.29%)
Jul 02, 2010 3.716 3.806 3.675 3.716 202,547,808 -0.03(-0.78%)
Jul 01, 2010 3.788 3.810 3.639 3.745 313,806,080 -0.03(-0.93%)
Jun 30, 2010 3.843 3.916 3.766 3.780 256,234 -0.06(-1.66%)
Jun 29, 2010 4.006 4.008 3.816 3.844 536,623 -0.31(-7.38%)
Jun 25, 2010 4.150 4.188 4.063 4.150 184,455,872 +0.04(+0.88%)
Jun 24, 2010 4.214 4.223 4.092 4.114 263,817 -0.14(-3.26%)
Jun 23, 2010 4.286 4.319 4.196 4.252 146,635 -0.03(-0.69%)
Jun 22, 2010 4.430 4.466 4.269 4.282 320,466 -0.15(-3.29%)
Jun 21, 2010 4.564 4.571 4.379 4.427 192,732,736 -0.02(-0.55%)
Jun 18, 2010 4.452 4.485 4.425 4.452 93,064,760 +0.01(+0.18%)
Jun 17, 2010 4.458 4.460 4.357 4.444 120,967 +0.01(+0.29%)
Jun 16, 2010 4.387 4.466 4.370 4.431 154,111,664 -0.00(-0.11%)
Jun 15, 2010 4.300 4.439 4.286 4.435 254,135 +0.19(+4.47%)
Jun 14, 2010 4.319 4.365 4.232 4.246 184,183,056 -0.01(-0.19%)
Jun 11, 2010 4.136 4.260 4.132 4.254 184,688,064 +0.04(+0.92%)
Jun 10, 2010 4.119 4.221 4.103 4.215 119,960 +0.24(+5.95%)
Jun 09, 2010 4.070 4.147 3.951 3.979 241,144,096 -0.04(-1.02%)
Jun 08, 2010 3.946 4.040 3.876 4.020 337,040 +0.08(+2.08%)
Jun 07, 2010 4.070 4.099 3.932 3.938 199,298,240 -0.11(-2.75%)
Jun 04, 2010 4.049 4.237 4.013 4.049 348,494,272 -0.25(-5.83%)
Jun 03, 2010 4.343 4.372 4.260 4.300 364,225 -0.01(-0.30%)
Jun 02, 2010 4.145 4.316 4.109 4.312 525,339 +0.21(+5.14%)
Jun 01, 2010 4.167 4.290 4.091 4.102 208,764 -0.14(-3.37%)
May 28, 2010 4.245 4.349 4.206 4.245 270,656,000 -0.11(-2.58%)
May 27, 2010 4.240 4.358 4.205 4.357 216,673,008 +0.28(+6.80%)
May 26, 2010 4.182 4.260 4.058 4.079 1,208,565 -0.06(-1.33%)
May 25, 2010 3.925 4.137 3.870 4.134 1,514,126 +0.01(+0.23%)
May 24, 2010 4.188 4.255 4.118 4.125 255,340,736 -0.11(-2.57%)
May 21, 2010 3.992 4.255 3.968 4.234 426,701,952 +0.12(+2.93%)
May 20, 2010 4.262 4.302 4.109 4.113 925,280 -0.34(-7.65%)
May 19, 2010 4.452 4.533 4.341 4.454 376,165,056 -0.05(-1.11%)
May 18, 2010 4.706 4.733 4.473 4.504 1,201,316 -0.13(-2.71%)
May 17, 2010 4.651 4.676 4.453 4.630 257,087,984 +0.00(+0.07%)
May 14, 2010 4.626 4.743 4.542 4.626 299,458,880 -0.17(-3.59%)
May 13, 2010 4.896 4.940 4.789 4.798 10,245 -0.12(-2.48%)
May 12, 2010 4.827 4.933 4.808 4.920 165,616,688 +0.14(+2.84%)
May 11, 2010 4.865 4.913 4.767 4.784 792,777 -0.03(-0.61%)
May 10, 2010 4.750 4.821 4.715 4.814 262,390,576 +0.39(+8.79%)
May 07, 2010 4.537 4.629 4.288 4.425 461,329,280 +0.02(+0.53%)
May 06, 2010 4.461 4.903 3.941 4.401 800,240 -0.44(-9.16%)
May 05, 2010 4.891 4.970 4.831 4.845 266,341,104 -0.10(-2.06%)
May 04, 2010 5.076 5.076 4.896 4.947 276,727 -0.25(-4.78%)
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.