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

United States 3X Short Oil Fund (NY: USOD )

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 (%)
Dec 12, 2019 6.150 6.150 6.150 0 -0.03(-0.57%)
Dec 11, 2019 6.110 6.380 6.080 6.185 88,604 +0.12(+1.98%)
Dec 10, 2019 6.150 6.190 6.000 6.065 86,501 -0.07(-1.18%)
Dec 09, 2019 6.250 6.250 6.075 6.137 40,383 -0.00(-0.05%)
Dec 06, 2019 6.417 6.429 5.887 6.140 106,800 -0.20(-3.13%)
Dec 05, 2019 6.230 6.400 6.100 6.338 63,176 -0.01(-0.19%)
Dec 04, 2019 6.570 6.570 6.270 6.350 273,993 -0.77(-10.81%)
Dec 03, 2019 7.310 7.400 6.970 7.120 78,654 -0.17(-2.26%)
Dec 02, 2019 7.050 7.345 7.050 7.285 66,063 -0.17(-2.35%)
Nov 29, 2019 6.880 7.540 6.880 7.460 161,500 +0.86(+13.03%)
Nov 27, 2019 6.490 6.770 6.490 6.600 117,500 +0.07(+1.07%)
Nov 26, 2019 6.540 6.660 6.459 6.530 100,742 -0.11(-1.69%)
Nov 25, 2019 6.830 6.840 6.590 6.643 113,113 -0.01(-0.11%)
Nov 22, 2019 6.490 6.807 6.490 6.650 176,800 +0.14(+2.15%)
Nov 21, 2019 6.780 6.800 6.460 6.510 329,810 -0.52(-7.34%)
Nov 20, 2019 7.520 7.560 6.890 7.026 106,671 -0.67(-8.77%)
Nov 19, 2019 7.450 7.794 7.430 7.701 111,238 +0.55(+7.72%)
Nov 18, 2019 7.000 7.230 6.940 7.149 169,832 +0.34(+4.98%)
Nov 15, 2019 7.190 7.190 6.740 6.810 161,000 -0.32(-4.49%)
Nov 14, 2019 6.890 7.210 6.855 7.130 143,256 +0.11(+1.57%)
Nov 13, 2019 7.250 7.300 6.960 7.020 91,586 -0.15(-2.03%)
Nov 12, 2019 7.000 7.270 6.940 7.165 156,266 -0.01(-0.21%)
Nov 11, 2019 7.330 7.345 7.017 7.180 69,853 +0.18(+2.63%)
Nov 08, 2019 7.460 7.590 6.970 6.996 124,100 -0.16(-2.29%)
Nov 07, 2019 6.990 7.190 6.850 7.160 422,977 -0.18(-2.43%)
Nov 06, 2019 7.070 7.480 6.880 7.338 89,624 +0.23(+3.21%)
Nov 05, 2019 7.260 7.260 6.960 7.110 183,358 -0.26(-3.53%)
Nov 04, 2019 7.120 7.400 7.042 7.370 244,519 -0.14(-1.87%)
Nov 01, 2019 8.090 8.090 7.450 7.510 217,500 -0.94(-11.12%)
Oct 31, 2019 8.250 8.588 8.233 8.450 83,589 +0.37(+4.52%)
Oct 30, 2019 7.950 8.270 7.900 8.085 62,052 +0.21(+2.66%)
Oct 29, 2019 8.130 8.150 7.690 7.875 60,931 +0.15(+2.00%)
Oct 28, 2019 7.347 7.790 7.280 7.720 116,473 +0.35(+4.75%)
Oct 25, 2019 7.590 7.800 7.367 7.370 68,500 -0.21(-2.77%)
Oct 24, 2019 7.690 7.690 7.463 7.580 54,086 -0.16(-2.07%)
Oct 23, 2019 8.455 8.460 7.650 7.741 177,024 -0.66(-7.91%)
Oct 22, 2019 8.470 8.600 8.200 8.405 120,682 -0.34(-3.88%)
Oct 21, 2019 9.100 9.100 8.720 8.745 68,786 +0.08(+0.98%)
Oct 18, 2019 8.430 8.860 8.367 8.660 207,700 +0.11(+1.34%)
Oct 17, 2019 9.140 9.140 8.500 8.546 156,532 -0.35(-3.98%)
Oct 16, 2019 9.220 9.220 8.700 8.900 48,635 -0.18(-2.00%)
Oct 15, 2019 8.860 9.169 8.790 9.082 20,297 +0.25(+2.88%)
Oct 14, 2019 8.810 9.130 8.810 8.828 81,641 +0.53(+6.36%)
Oct 11, 2019 8.750 8.750 8.210 8.300 65,500 -0.50(-5.68%)
Oct 10, 2019 9.050 9.090 8.780 8.800 67,234 -0.55(-5.88%)
Oct 09, 2019 8.930 9.429 8.800 9.350 107,242 -0.21(-2.18%)
Oct 08, 2019 9.620 9.720 9.280 9.558 14,812 +0.33(+3.55%)
Oct 07, 2019 8.780 9.285 8.640 9.230 66,405 -0.03(-0.32%)
Oct 04, 2019 8.210 9.560 8.210 9.259 92,500 +4.50(+94.44%)
Oct 03, 2019 4.800 5.110 4.700 4.762 232,390 +0.09(+1.97%)
Oct 02, 2019 4.410 4.770 4.415 4.670 220,066 +0.23(+5.18%)
Oct 01, 2019 4.160 4.550 4.160 4.440 270,979 +0.19(+4.47%)
Sep 30, 2019 4.070 4.310 4.000 4.250 398,556 +0.32(+8.14%)
Sep 27, 2019 3.980 4.030 3.763 3.930 355,600 +0.12(+3.19%)
Sep 26, 2019 3.870 4.010 3.770 3.809 114,470 +0.01(+0.23%)
Sep 25, 2019 3.940 3.979 3.752 3.800 413,517 +0.09(+2.43%)
Sep 24, 2019 3.500 3.730 3.500 3.710 296,154 +0.26(+7.54%)
Sep 23, 2019 3.520 3.595 3.420 3.450 341,315 -0.03(-0.86%)
Sep 20, 2019 3.420 3.550 3.370 3.480 285,200 +0.00(+0.00%)
Sep 19, 2019 3.440 3.540 3.390 3.480 278,323 -0.08(-2.25%)
Sep 18, 2019 3.550 3.609 3.420 3.560 291,166 +0.16(+4.71%)
Sep 17, 2019 2.980 3.440 2.970 3.400 1,471,025 +0.33(+10.75%)
Sep 16, 2019 3.720 3.720 2.790 3.070 1,983,048 -1.96(-38.96%)
Sep 13, 2019 4.950 5.080 4.950 5.029 30,700 +0.06(+1.25%)
Sep 12, 2019 5.140 5.210 4.720 4.967 216,463 +0.24(+5.02%)
Sep 11, 2019 4.400 4.834 4.315 4.730 921,284 +0.29(+6.53%)
Sep 10, 2019 4.240 4.500 4.150 4.440 140,333 +0.12(+2.77%)
Sep 09, 2019 4.490 4.500 4.260 4.320 526,686 -0.35(-7.49%)
Sep 06, 2019 5.050 5.079 4.600 4.670 250,700 -0.09(-1.81%)
Sep 05, 2019 4.620 4.802 4.381 4.756 197,337 +0.04(+0.75%)
Sep 04, 2019 4.950 5.000 4.660 4.721 319,714 -0.69(-12.73%)
Sep 03, 2019 5.500 5.700 5.350 5.410 194,100 +0.31(+6.07%)
Aug 30, 2019 4.810 5.220 4.750 5.100 312,500 +0.35(+7.37%)
Aug 29, 2019 4.830 4.860 4.700 4.750 162,080 -0.18(-3.60%)
Aug 28, 2019 4.820 4.987 4.710 4.927 127,508 -0.27(-5.18%)
Aug 27, 2019 5.390 5.540 5.160 5.197 448,182 -0.32(-5.82%)
Aug 26, 2019 5.180 5.600 5.110 5.518 36,613 +0.01(+0.15%)
Aug 23, 2019 5.460 5.630 5.280 5.510 188,100 +0.41(+8.12%)
Aug 22, 2019 4.980 5.160 4.961 5.096 57,859 +0.11(+2.12%)
Aug 21, 2019 4.730 5.040 4.650 4.990 161,946 +0.08(+1.63%)
Aug 20, 2019 5.080 5.120 4.800 4.910 28,219 +0.02(+0.47%)
Aug 19, 2019 4.960 5.120 4.820 4.887 59,347 -0.37(-7.08%)
Aug 16, 2019 5.270 5.420 5.220 5.259 20,900 -0.09(-1.70%)
Aug 15, 2019 5.372 5.500 5.251 5.350 68,846 +0.13(+2.49%)
Aug 14, 2019 5.230 5.455 5.120 5.220 325,130 +0.48(+10.23%)
Aug 13, 2019 5.450 5.450 4.650 4.735 282,958 -0.69(-12.65%)
Aug 12, 2019 5.450 5.550 5.342 5.421 63,839 -0.14(-2.58%)
Aug 09, 2019 5.700 5.700 5.405 5.565 203,300 -0.57(-9.22%)
Aug 08, 2019 6.100 6.360 6.050 6.130 56,155 -0.20(-3.15%)
Aug 07, 2019 6.440 6.952 6.270 6.330 147,819 +0.43(+7.24%)
Aug 06, 2019 5.470 5.950 5.430 5.903 30,962 +0.35(+6.25%)
Aug 05, 2019 5.650 5.650 5.370 5.556 227,591 +0.13(+2.43%)
Aug 02, 2019 5.299 5.570 5.280 5.424 51,600 -0.29(-5.09%)
Aug 01, 2019 5.170 5.920 5.000 5.715 272,793 +0.79(+16.10%)
Jul 31, 2019 4.800 4.922 4.750 4.922 134,287 +0.05(+1.07%)
Jul 30, 2019 5.140 5.175 4.830 4.870 52,685 -0.32(-6.17%)
Jul 29, 2019 5.310 5.390 5.180 5.190 11,131 -0.24(-4.42%)
Jul 26, 2019 5.440 5.560 5.380 5.430 37,600 -0.06(-1.00%)
Jul 25, 2019 5.354 5.520 5.300 5.485 50,453 -0.03(-0.62%)
Jul 24, 2019 5.210 5.620 5.020 5.519 50,260 +0.31(+5.88%)
Jul 23, 2019 5.380 5.460 5.200 5.213 75,227 -0.17(-3.10%)
Jul 22, 2019 5.420 5.530 5.378 5.380 32,933 -0.03(-0.47%)
Jul 19, 2019 5.560 5.730 5.405 5.405 113,600 -0.15(-2.74%)
Jul 18, 2019 5.250 5.790 5.250 5.558 150,618 +0.26(+5.00%)
Jul 17, 2019 4.900 5.320 4.900 5.293 128,809 +0.37(+7.58%)
Jul 16, 2019 4.620 5.160 4.500 4.920 99,687 +0.27(+5.81%)
Jul 15, 2019 4.360 4.650 4.360 4.650 28,479 +0.19(+4.32%)
Jul 12, 2019 4.460 4.500 4.380 4.457 74,500 +0.06(+1.27%)
Jul 11, 2019 4.380 4.670 4.320 4.401 114,374 -0.02(-0.56%)
Jul 10, 2019 4.690 4.690 4.390 4.426 109,442 -0.61(-12.18%)
Jul 09, 2019 5.190 5.200 5.040 5.040 6,221 -0.15(-2.89%)
Jul 08, 2019 5.070 5.200 4.910 5.190 20,460 +0.04(+0.78%)
Jul 05, 2019 5.250 5.250 5.100 5.150 33,400 -0.23(-4.36%)
Jul 03, 2019 5.350 5.610 5.280 5.385 93,300 -0.12(-2.18%)
Jul 02, 2019 4.990 5.560 4.985 5.505 83,764 +0.68(+14.15%)
Jul 01, 2019 4.660 5.010 4.620 4.822 86,419 -0.32(-6.22%)
Jun 28, 2019 4.803 5.169 4.795 5.142 73,800 +0.31(+6.44%)
Jun 27, 2019 4.850 4.850 4.720 4.831 75,072 -0.01(-0.23%)
Jun 26, 2019 4.860 4.860 4.650 4.842 104,521 -0.36(-6.95%)
Jun 25, 2019 5.160 5.260 5.075 5.204 42,166 +0.00(+0.06%)
Jun 24, 2019 5.272 5.500 5.160 5.200 78,473 -0.07(-1.28%)
Jun 21, 2019 5.380 5.380 5.250 5.268 34,500 -0.14(-2.63%)
Jun 20, 2019 5.710 5.750 5.370 5.410 158,596 -0.92(-14.52%)
Jun 19, 2019 6.660 6.765 6.300 6.329 46,597 -0.11(-1.72%)
Jun 18, 2019 7.000 7.020 6.350 6.440 78,893 -0.88(-12.02%)
Jun 17, 2019 7.240 7.430 7.080 7.320 15,117 +0.25(+3.53%)
Jun 14, 2019 7.190 7.225 6.908 7.070 17,500 -0.16(-2.19%)
Jun 13, 2019 6.750 7.410 6.750 7.229 181,174 -0.52(-6.68%)
Jun 12, 2019 7.330 7.860 7.230 7.747 41,672 +0.90(+13.07%)
Jun 11, 2019 6.700 6.946 6.679 6.852 10,532 -0.01(-0.08%)
Jun 10, 2019 6.590 6.870 6.450 6.857 22,785 +0.27(+4.05%)
Jun 07, 2019 7.150 7.160 6.500 6.590 70,100 -0.37(-5.37%)
Jun 06, 2019 7.660 7.760 6.920 6.964 70,164 -0.61(-8.00%)
Jun 05, 2019 7.100 8.000 7.100 7.570 121,637 +0.71(+10.35%)
Jun 04, 2019 7.000 7.230 6.830 6.860 103,132 -0.31(-4.32%)
Jun 03, 2019 6.570 7.190 6.554 7.170 276,921 +0.19(+2.67%)
May 31, 2019 6.390 7.050 6.314 6.984 211,700 +1.04(+17.40%)
May 30, 2019 5.290 5.991 5.230 5.949 101,377 +0.65(+12.27%)
May 29, 2019 5.595 5.810 5.293 5.298 57,982 -0.01(-0.28%)
May 28, 2019 5.175 5.325 5.160 5.313 16,797 -0.01(-0.11%)
May 24, 2019 5.450 5.662 5.310 5.319 47,000 -0.20(-3.63%)
May 23, 2019 5.200 5.740 5.200 5.520 206,259 +0.71(+14.66%)
May 22, 2019 4.530 4.860 4.530 4.814 92,383 +0.41(+9.25%)
May 21, 2019 4.390 4.480 4.386 4.407 25,932 +0.02(+0.44%)
May 20, 2019 4.360 4.500 4.340 4.387 61,788 -0.08(-1.68%)
May 17, 2019 4.378 4.500 4.300 4.462 36,200 +0.05(+1.07%)
May 16, 2019 4.440 4.470 4.340 4.415 47,640 -0.16(-3.53%)
May 15, 2019 4.860 4.860 4.577 4.577 32,633 -0.12(-2.54%)
May 14, 2019 4.800 4.800 4.640 4.696 79,642 -0.22(-4.54%)
May 13, 2019 4.440 4.950 4.360 4.920 88,604 +0.17(+3.50%)
May 10, 2019 4.799 4.799 4.662 4.753 18,900 -0.01(-0.30%)
May 09, 2019 4.719 4.900 4.719 4.768 95,135 +0.10(+2.05%)
May 08, 2019 4.830 4.830 4.640 4.672 62,853 -0.19(-3.99%)
May 07, 2019 4.770 4.990 4.770 4.866 86,156 +0.37(+8.14%)
May 06, 2019 4.820 4.840 4.495 4.500 76,561 -0.20(-4.26%)
May 03, 2019 4.740 4.740 4.580 4.700 75,400 -0.06(-1.33%)
May 02, 2019 4.660 4.900 4.660 4.763 317,725 +0.41(+9.33%)
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.