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

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

15.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 30, 2021 34.02 34.33 33.79 34.02 2,635,848 +0.53(+1.60%)
Apr 29, 2021 33.68 34.48 33.41 33.49 2,420,459 -0.65(-1.90%)
Apr 28, 2021 33.95 34.29 33.83 34.14 1,803,913 +0.42(+1.25%)
Apr 27, 2021 33.79 34.10 33.56 33.72 1,878,927 -0.04(-0.11%)
Apr 26, 2021 33.34 33.91 33.26 33.76 1,547,400 +0.19(+0.57%)
Apr 23, 2021 34.40 34.60 33.22 33.56 2,282,019 -0.69(-2.01%)
Apr 22, 2021 33.41 34.60 33.37 34.25 4,478,486 +0.92(+2.75%)
Apr 21, 2021 34.52 34.52 33.30 33.34 2,194,133 -0.99(-2.89%)
Apr 20, 2021 33.98 34.75 33.79 34.33 4,347,443 +0.80(+2.39%)
Apr 19, 2021 33.49 33.91 33.37 33.53 5,799,128 +0.31(+0.92%)
Apr 16, 2021 33.26 33.49 33.07 33.22 2,371,085 -0.46(-1.36%)
Apr 15, 2021 34.18 34.18 33.60 33.68 2,786,264 -0.92(-2.65%)
Apr 14, 2021 34.79 34.82 34.10 34.60 2,654,780 -0.23(-0.66%)
Apr 13, 2021 34.90 35.24 34.63 34.82 1,957,459 +0.27(+0.77%)
Apr 12, 2021 34.63 34.86 34.48 34.56 1,533,516 +0.11(+0.33%)
Apr 09, 2021 35.17 35.28 34.40 34.44 1,995,990 -0.88(-2.49%)
Apr 08, 2021 35.63 35.89 35.32 35.32 1,622,384 -0.31(-0.86%)
Apr 07, 2021 35.70 35.89 35.32 35.63 1,882,039 -0.04(-0.11%)
Apr 06, 2021 35.51 35.78 35.28 35.66 2,306,862 +0.34(+0.97%)
Apr 05, 2021 35.78 35.78 35.02 35.32 2,788,031 -1.22(-3.34%)
Apr 01, 2021 36.85 37.19 36.54 36.54 1,807,775 -0.50(-1.34%)
Mar 31, 2021 36.92 37.12 36.54 37.04 1,527,273 +0.23(+0.62%)
Mar 30, 2021 36.73 37.17 36.56 36.81 2,302,058 +0.23(+0.63%)
Mar 29, 2021 37.34 37.46 36.28 36.58 4,242,219 -0.34(-0.93%)
Mar 26, 2021 37.96 38.30 36.79 36.92 4,412,906 -1.53(-3.97%)
Mar 25, 2021 39.71 40.51 38.30 38.45 5,425,667 -0.80(-2.04%)
Mar 24, 2021 38.80 39.25 37.88 39.25 3,798,469 +0.08(+0.19%)
Mar 23, 2021 38.49 39.45 38.03 39.18 3,515,566 +1.03(+2.70%)
Mar 22, 2021 38.68 38.91 37.84 38.15 2,637,831 -0.42(-1.09%)
Mar 19, 2021 37.80 38.91 37.80 38.57 4,213,325 +0.92(+2.43%)
Mar 18, 2021 37.31 37.80 36.47 37.65 5,952,449 +0.46(+1.23%)
Mar 17, 2021 37.77 37.99 37.08 37.19 3,108,008 -0.65(-1.72%)
Mar 16, 2021 37.54 38.03 37.46 37.84 3,067,098 +0.38(+1.02%)
Mar 15, 2021 37.73 38.57 37.34 37.46 3,430,370 -0.57(-1.51%)
Mar 12, 2021 38.99 39.06 37.96 38.03 3,808,559 -1.11(-2.83%)
Mar 11, 2021 39.37 39.67 38.49 39.14 3,997,351 -0.69(-1.73%)
Mar 10, 2021 40.93 40.97 39.48 39.83 5,827,120 -1.91(-4.57%)
Mar 09, 2021 41.39 41.74 40.48 41.74 3,662,948 -0.11(-0.27%)
Mar 08, 2021 42.58 42.88 40.44 41.85 7,258,314 -1.30(-3.01%)
Mar 05, 2021 44.33 46.36 42.73 43.15 5,455,513 -2.44(-5.36%)
Mar 04, 2021 44.10 47.27 43.34 45.59 5,945,774 +1.41(+3.20%)
Mar 03, 2021 43.80 44.22 42.96 44.18 3,412,294 +0.50(+1.14%)
Mar 02, 2021 43.00 43.76 42.73 43.68 2,200,144 +0.57(+1.33%)
Mar 01, 2021 44.03 44.03 42.50 43.11 3,393,777 -2.71(-5.92%)
Feb 26, 2021 43.76 45.90 43.72 45.82 4,115,852 +1.91(+4.35%)
Feb 25, 2021 41.66 44.33 41.58 43.91 4,960,760 +2.18(+5.21%)
Feb 24, 2021 43.84 43.99 41.55 41.74 3,551,025 -1.76(-4.04%)
Feb 23, 2021 43.76 45.10 43.00 43.49 4,347,146 -0.04(-0.09%)
Feb 22, 2021 44.49 44.56 43.03 43.53 1,941,797 -0.19(-0.44%)
Feb 19, 2021 43.34 43.80 43.07 43.72 2,015,239 +0.04(+0.09%)
Feb 18, 2021 44.03 44.56 43.45 43.68 1,996,578 +0.50(+1.15%)
Feb 17, 2021 44.10 44.37 43.11 43.19 1,838,104 -0.46(-1.05%)
Feb 16, 2021 43.38 43.99 43.26 43.65 1,822,045 -0.27(-0.61%)
Feb 12, 2021 44.26 44.41 43.84 43.91 1,415,632 -0.19(-0.43%)
Feb 11, 2021 43.87 44.83 43.61 44.10 2,137,958 -0.04(-0.09%)
Feb 10, 2021 43.87 45.06 43.84 44.14 2,255,346 -0.27(-0.60%)
Feb 09, 2021 44.68 44.98 44.10 44.41 1,276,576 -0.04(-0.09%)
Feb 08, 2021 44.98 45.02 44.45 44.45 1,654,446 -0.99(-2.18%)
Feb 05, 2021 45.10 45.75 44.98 45.44 1,726,356 -0.38(-0.83%)
Feb 04, 2021 47.16 47.16 45.82 45.82 2,228,698 -1.53(-3.23%)
Feb 03, 2021 47.88 48.38 47.08 47.35 1,858,615 -0.15(-0.32%)
Feb 02, 2021 48.69 48.72 46.81 47.50 3,399,840 -2.41(-4.82%)
Feb 01, 2021 49.91 50.98 49.30 49.91 2,789,657 -1.18(-2.32%)
Jan 29, 2021 49.14 51.70 48.73 51.09 4,344,397 +2.90(+6.02%)
Jan 28, 2021 48.69 48.76 46.51 48.19 4,537,625 -1.37(-2.77%)
Jan 27, 2021 48.00 50.10 48.00 49.56 3,490,024 +2.79(+5.96%)
Jan 26, 2021 46.24 46.85 45.97 46.78 1,141,363 +0.11(+0.25%)
Jan 25, 2021 46.97 48.46 46.62 46.66 2,342,892 +0.19(+0.41%)
Jan 22, 2021 46.55 46.93 46.05 46.47 1,813,668 +0.80(+1.76%)
Jan 21, 2021 45.59 45.97 45.33 45.67 1,313,161 -0.04(-0.08%)
Jan 20, 2021 46.36 46.55 45.48 45.71 1,629,867 -1.15(-2.45%)
Jan 19, 2021 46.39 47.20 46.17 46.85 1,278,570 -0.57(-1.21%)
Jan 15, 2021 47.39 48.34 46.85 47.43 2,827,206 +0.88(+1.89%)
Jan 14, 2021 45.90 46.66 45.59 46.55 1,585,475 +0.27(+0.58%)
Jan 13, 2021 46.36 46.66 45.90 46.28 1,370,387 +0.00(+0.00%)
Jan 12, 2021 46.51 47.12 46.09 46.28 1,911,887 -0.31(-0.66%)
Jan 11, 2021 47.39 47.39 46.17 46.59 2,503,786 +0.46(+0.99%)
Jan 08, 2021 46.09 47.54 45.97 46.13 2,390,674 -0.27(-0.58%)
Jan 07, 2021 46.74 47.08 45.71 46.39 3,358,575 -0.99(-2.10%)
Jan 06, 2021 49.76 49.98 46.51 47.39 6,457,779 -2.21(-4.47%)
Jan 05, 2021 50.60 50.86 49.03 49.60 3,059,376 -0.76(-1.52%)
Jan 04, 2021 48.34 52.12 48.30 50.37 3,936,560 +1.68(+3.45%)
Dec 31, 2020 48.69 48.69 48.69 1,752,076 -0.88(-1.77%)
Dec 30, 2020 49.53 49.72 49.03 49.56 1,752,076 -0.34(-0.69%)
Dec 29, 2020 48.91 50.29 48.80 49.91 2,067,061 +0.27(+0.54%)
Dec 28, 2020 49.79 49.95 49.03 49.64 1,843,229 -1.03(-2.03%)
Dec 24, 2020 50.79 51.17 50.60 50.67 792,902 -0.34(-0.67%)
Dec 23, 2020 51.09 51.17 50.21 51.02 2,244,442 -0.61(-1.18%)
Dec 22, 2020 50.71 51.74 50.71 51.63 1,749,058 +1.03(+2.04%)
Dec 21, 2020 52.31 52.96 50.14 50.60 3,103,801 -0.11(-0.23%)
Dec 18, 2020 50.10 51.55 50.10 50.71 1,967,105 +0.46(+0.91%)
Dec 17, 2020 50.37 50.56 50.10 50.25 1,274,866 -0.61(-1.20%)
Dec 16, 2020 50.75 51.32 50.52 50.86 1,512,688 +0.23(+0.45%)
Dec 15, 2020 51.55 52.31 50.48 50.63 2,177,879 -1.95(-3.70%)
Dec 14, 2020 50.48 52.58 50.10 52.58 1,947,443 +1.07(+2.08%)
Dec 11, 2020 52.39 52.73 51.44 51.51 2,295,741 -0.27(-0.52%)
Dec 10, 2020 52.12 52.47 51.47 51.78 1,827,630 +0.23(+0.44%)
Dec 09, 2020 50.40 52.08 50.25 51.55 2,217,068 +0.61(+1.20%)
Dec 08, 2020 52.05 52.08 50.60 50.94 1,403,972 -0.57(-1.11%)
Dec 07, 2020 51.17 52.05 50.98 51.51 1,500,897 +0.73(+1.43%)
Dec 04, 2020 51.74 51.84 50.79 50.79 2,331,776 -1.37(-2.64%)
Dec 03, 2020 52.43 52.62 51.40 52.16 2,656,994 -0.42(-0.80%)
Dec 02, 2020 53.65 54.07 52.47 52.58 1,768,759 -0.38(-0.72%)
Dec 01, 2020 52.24 53.08 51.55 52.96 3,004,879 -0.99(-1.84%)
Nov 30, 2020 53.46 54.95 53.31 53.96 2,397,318 +1.34(+2.54%)
Nov 27, 2020 52.47 53.12 52.05 52.62 1,047,294 -0.19(-0.36%)
Nov 25, 2020 52.28 53.19 52.20 52.81 2,270,129 +0.88(+1.69%)
Nov 24, 2020 52.81 53.15 51.59 51.93 4,174,023 -2.14(-3.95%)
Nov 23, 2020 55.37 55.86 54.03 54.07 2,712,981 -2.33(-4.13%)
Nov 20, 2020 55.48 56.63 55.26 56.40 2,350,658 +1.22(+2.21%)
Nov 19, 2020 55.94 56.59 54.95 55.18 2,793,379 -0.27(-0.48%)
Nov 18, 2020 53.15 55.48 52.85 55.44 3,029,316 +1.87(+3.49%)
Nov 17, 2020 54.07 55.06 53.19 53.57 3,115,163 +0.76(+1.45%)
Nov 16, 2020 53.19 54.11 52.77 52.81 3,679,907 -2.60(-4.69%)
Nov 13, 2020 56.78 57.11 55.02 55.41 3,948,797 -2.56(-4.41%)
Nov 12, 2020 57.24 59.00 56.63 57.96 3,690,385 +1.83(+3.27%)
Nov 11, 2020 55.06 56.86 55.02 56.13 2,678,831 +0.15(+0.27%)
Nov 10, 2020 56.97 57.77 55.71 55.98 5,049,938 -1.57(-2.72%)
Nov 09, 2020 53.00 57.89 52.50 57.54 7,771,912 -5.69(-9.00%)
Nov 06, 2020 62.81 64.23 62.51 63.23 2,918,917 +0.38(+0.61%)
Nov 05, 2020 63.96 64.23 62.13 62.85 4,484,085 -3.82(-5.73%)
Nov 04, 2020 68.81 69.04 63.31 66.67 4,913,376 -2.98(-4.28%)
Nov 03, 2020 71.37 71.75 68.24 69.65 4,523,880 -4.58(-6.17%)
Nov 02, 2020 74.46 76.22 73.09 74.23 3,019,509 -3.59(-4.61%)
Oct 30, 2020 77.97 81.07 76.83 77.82 3,911,767 +1.15(+1.49%)
Oct 29, 2020 77.86 79.92 74.54 76.68 3,172,726 -0.99(-1.28%)
Oct 28, 2020 74.92 77.94 73.54 77.67 3,871,702 +7.22(+10.24%)
Oct 27, 2020 68.77 70.57 68.69 70.45 2,275,584 +1.72(+2.50%)
Oct 26, 2020 66.59 71.02 66.44 68.73 2,762,689 +4.39(+6.82%)
Oct 23, 2020 63.77 65.72 63.67 64.34 1,354,195 +0.19(+0.30%)
Oct 22, 2020 65.37 66.59 63.92 64.15 1,532,266 -1.30(-1.98%)
Oct 21, 2020 65.07 65.53 63.73 65.45 1,684,230 +1.34(+2.08%)
Oct 20, 2020 64.69 65.22 62.85 64.11 2,121,000 -1.34(-2.04%)
Oct 19, 2020 62.36 65.87 62.09 65.45 1,978,572 +2.71(+4.32%)
Oct 16, 2020 62.66 62.85 61.21 62.74 1,694,799 -0.76(-1.20%)
Oct 15, 2020 65.56 65.79 63.27 63.50 1,997,108 +0.11(+0.18%)
Oct 14, 2020 62.13 63.81 61.63 63.39 1,512,609 +1.03(+1.65%)
Oct 13, 2020 61.78 62.89 61.55 62.36 1,379,954 +1.07(+1.74%)
Oct 12, 2020 62.32 62.51 60.56 61.29 1,630,295 -1.68(-2.67%)
Oct 09, 2020 63.31 64.04 62.39 62.97 1,739,084 -1.18(-1.85%)
Oct 08, 2020 64.00 65.26 63.85 64.15 1,655,012 -0.61(-0.94%)
Oct 07, 2020 67.13 67.13 64.53 64.76 2,409,343 -4.28(-6.19%)
Oct 06, 2020 65.53 69.27 64.84 69.04 3,573,155 +2.71(+4.09%)
Oct 05, 2020 68.31 68.39 66.21 66.33 1,821,415 -3.47(-4.98%)
Oct 02, 2020 71.83 72.25 68.54 69.80 4,762,021 +0.99(+1.44%)
Oct 01, 2020 67.93 69.99 67.17 68.81 2,268,667 -0.38(-0.55%)
Sep 30, 2020 71.33 71.33 67.24 69.19 3,699,218 -2.63(-3.67%)
Sep 29, 2020 70.83 72.63 70.57 71.83 1,490,907 +1.15(+1.62%)
Sep 28, 2020 71.10 71.60 69.61 70.68 2,120,871 -3.32(-4.49%)
Sep 25, 2020 78.28 78.81 73.51 74.00 2,249,519 -3.09(-4.01%)
Sep 24, 2020 78.28 79.65 74.77 77.10 2,910,877 -0.57(-0.74%)
Sep 23, 2020 72.32 78.05 71.94 77.67 2,317,866 +4.20(+5.72%)
Sep 22, 2020 74.27 75.91 73.05 73.47 1,776,457 -1.18(-1.59%)
Sep 21, 2020 74.42 77.90 73.96 74.65 2,833,584 +3.93(+5.56%)
Sep 18, 2020 68.73 71.94 68.50 70.72 1,902,682 +1.91(+2.77%)
Sep 17, 2020 70.22 70.72 67.74 68.81 2,512,659 +0.88(+1.29%)
Sep 16, 2020 67.43 68.01 65.45 67.93 1,943,692 -0.19(-0.28%)
Sep 15, 2020 66.75 68.69 66.44 68.12 1,135,507 -0.08(-0.11%)
Sep 14, 2020 69.38 69.61 67.47 68.20 1,484,317 -2.56(-3.62%)
Sep 11, 2020 70.91 72.51 69.53 70.76 3,134,656 -1.11(-1.54%)
Sep 10, 2020 67.93 72.55 67.13 71.86 2,761,368 +3.05(+4.44%)
Sep 09, 2020 70.30 70.80 66.75 68.81 2,383,923 -3.47(-4.81%)
Sep 08, 2020 70.03 72.67 69.95 72.28 3,372,638 +4.51(+6.65%)
Sep 04, 2020 65.56 71.18 64.91 67.78 4,622,438 +1.15(+1.72%)
Sep 03, 2020 61.94 68.12 60.94 66.63 5,102,043 +4.96(+8.05%)
Sep 02, 2020 63.73 64.15 61.15 61.67 2,746,122 -2.98(-4.61%)
Sep 01, 2020 66.86 67.28 64.61 64.65 2,056,161 -1.87(-2.81%)
Aug 31, 2020 65.11 66.75 64.99 66.52 1,337,536 +1.83(+2.83%)
Aug 28, 2020 65.14 66.02 64.27 64.69 1,889,116 -1.34(-2.02%)
Aug 27, 2020 66.37 66.94 64.99 66.02 2,430,908 -1.18(-1.76%)
Aug 26, 2020 67.66 68.47 66.98 67.21 951,153 -0.50(-0.73%)
Aug 25, 2020 66.63 68.85 66.59 67.70 1,427,859 +0.46(+0.68%)
Aug 24, 2020 68.43 69.34 67.24 67.24 1,762,851 -2.86(-4.08%)
Aug 21, 2020 71.98 72.13 70.03 70.11 1,623,253 -1.64(-2.29%)
Aug 20, 2020 73.32 73.47 71.48 71.75 1,460,360 -0.50(-0.69%)
Aug 19, 2020 71.25 72.55 70.41 72.25 1,374,086 +0.65(+0.91%)
Aug 18, 2020 70.87 72.40 70.68 71.60 1,368,143 +0.61(+0.86%)
Aug 17, 2020 70.11 71.37 70.03 70.99 832,725 +0.57(+0.81%)
Aug 14, 2020 71.56 71.83 70.07 70.41 1,768,205 -0.23(-0.32%)
Aug 13, 2020 70.91 71.56 70.07 70.64 1,888,294 +0.46(+0.65%)
Aug 12, 2020 70.34 71.25 69.65 70.18 2,379,091 -2.25(-3.11%)
Aug 11, 2020 69.50 73.01 68.92 72.44 3,868,876 +0.80(+1.12%)
Aug 10, 2020 73.89 73.89 71.60 71.64 2,574,123 -2.90(-3.89%)
Aug 07, 2020 75.68 76.39 74.42 74.54 2,587,217 -0.61(-0.81%)
Aug 06, 2020 77.06 77.17 75.11 75.15 2,070,482 -1.72(-2.24%)
Aug 05, 2020 78.62 78.74 76.60 76.87 2,572,768 -3.13(-3.91%)
Aug 04, 2020 81.91 82.25 80.00 80.00 1,675,125 -1.60(-1.97%)
Aug 03, 2020 82.67 82.90 81.22 81.60 1,870,350 -2.14(-2.55%)
Jul 31, 2020 84.35 87.90 83.72 83.74 3,078,535 -1.15(-1.35%)
Jul 30, 2020 85.65 88.05 84.39 84.89 2,868,047 +2.06(+2.49%)
Jul 29, 2020 84.01 84.47 82.25 82.82 1,725,920 -1.57(-1.86%)
Jul 28, 2020 83.40 84.58 82.75 84.39 2,085,791 +1.99(+2.41%)
Jul 27, 2020 83.47 84.01 82.10 82.40 1,728,788 -1.11(-1.33%)
Jul 24, 2020 83.28 84.24 82.14 83.51 2,982,424 +1.68(+2.05%)
Jul 23, 2020 79.27 82.75 79.12 81.83 3,642,109 +3.05(+3.88%)
Jul 22, 2020 80.88 80.88 78.58 78.78 2,273,414 -1.64(-2.04%)
Jul 21, 2020 79.92 81.03 78.66 80.42 2,494,489 -1.49(-1.82%)
Jul 20, 2020 82.21 83.47 81.03 81.91 1,983,662 +0.08(+0.09%)
Jul 17, 2020 80.76 82.40 80.72 81.83 1,963,543 +0.50(+0.61%)
Jul 16, 2020 81.72 82.79 80.11 81.33 2,561,680 +1.22(+1.53%)
Jul 15, 2020 78.62 81.87 78.62 80.11 3,956,504 -2.29(-2.78%)
Jul 14, 2020 88.40 88.89 81.83 82.40 5,268,393 -5.38(-6.13%)
Jul 13, 2020 85.92 88.36 82.37 87.79 6,019,479 -0.27(-0.30%)
Jul 10, 2020 92.18 92.83 87.75 88.05 3,559,430 -3.89(-4.24%)
Jul 09, 2020 88.32 93.94 88.05 91.95 4,563,979 +3.63(+4.11%)
Jul 08, 2020 89.54 91.07 87.98 88.32 2,805,146 -1.79(-1.99%)
Jul 07, 2020 88.25 90.50 87.41 90.12 3,356,698 +3.70(+4.29%)
Jul 06, 2020 87.25 88.59 86.15 86.41 4,044,795 -4.73(-5.19%)
Jul 02, 2020 88.28 91.80 87.14 91.15 4,140,862 -1.22(-1.32%)
Jul 01, 2020 90.77 92.56 89.28 92.37 3,153,135 +0.57(+0.62%)
Jun 30, 2020 94.81 95.27 90.50 91.80 3,268,492 -2.14(-2.28%)
Jun 29, 2020 98.63 100.01 93.86 93.94 4,777,414 -6.87(-6.82%)
Jun 26, 2020 94.93 101.46 94.51 100.81 5,453,915 +7.79(+8.37%)
Jun 25, 2020 97.79 99.17 92.71 93.02 4,589,839 -3.21(-3.33%)
Jun 24, 2020 91.61 98.02 91.22 96.23 6,312,429 +7.14(+8.02%)
Jun 23, 2020 88.02 89.73 87.52 89.09 3,482,150 -1.57(-1.73%)
Jun 22, 2020 93.06 94.39 90.19 90.65 3,239,400 -1.68(-1.82%)
Jun 19, 2020 86.53 93.36 86.30 92.33 5,143,375 +2.21(+2.46%)
Jun 18, 2020 91.68 92.56 89.31 90.12 3,717,257 +0.46(+0.51%)
Jun 17, 2020 87.06 90.31 86.87 89.66 3,360,097 +1.83(+2.09%)
Jun 16, 2020 84.35 93.36 84.31 87.83 5,991,352 -4.96(-5.35%)
Jun 15, 2020 102.83 104.13 92.29 92.79 5,357,024 -2.90(-3.03%)
Jun 12, 2020 92.79 101.95 91.19 95.69 7,959,242 -5.46(-5.40%)
Jun 11, 2020 92.29 101.92 90.54 101.15 8,132,576 +17.18(+20.46%)
Jun 10, 2020 81.56 84.50 80.72 83.97 4,186,902 +2.63(+3.24%)
Jun 09, 2020 81.56 82.52 80.04 81.33 3,317,117 +2.21(+2.80%)
Jun 08, 2020 82.10 82.10 78.97 79.12 3,494,344 -4.24(-5.08%)
Jun 05, 2020 84.62 85.19 80.91 83.36 6,104,563 -8.59(-9.34%)
Jun 04, 2020 93.10 94.05 90.84 91.95 3,179,957 -0.19(-0.21%)
Jun 03, 2020 95.46 96.19 91.30 92.14 4,108,181 -6.11(-6.22%)
Jun 02, 2020 99.89 100.89 98.25 98.25 3,339,264 -3.09(-3.05%)
Jun 01, 2020 103.18 104.51 101.00 101.34 2,678,886 -1.41(-1.38%)
May 29, 2020 103.71 106.92 101.23 102.76 5,235,741 +0.34(+0.34%)
May 28, 2020 98.29 103.06 98.14 102.41 3,836,079 +1.57(+1.55%)
May 27, 2020 103.48 107.95 100.85 100.85 5,240,864 -7.03(-6.51%)
May 26, 2020 107.15 108.48 105.50 107.87 4,195,996 -7.64(-6.61%)
May 22, 2020 115.62 118.03 115.28 115.51 3,026,839 +0.12(+0.10%)
May 21, 2020 114.71 117.08 112.19 115.39 4,514,550 +0.95(+0.83%)
May 20, 2020 115.01 115.97 113.18 114.44 3,301,685 -5.42(-4.52%)
May 19, 2020 115.13 119.86 114.33 119.86 3,469,658 +5.73(+5.02%)
May 18, 2020 118.53 118.79 112.65 114.14 4,533,673 -15.31(-11.83%)
May 15, 2020 133.99 135.18 128.84 129.45 4,092,152 -0.95(-0.73%)
May 14, 2020 141.78 145.41 130.40 130.40 6,711,488 -6.76(-4.93%)
May 13, 2020 130.67 140.29 129.75 137.16 5,660,801 +8.21(+6.37%)
May 12, 2020 120.13 128.95 119.60 128.95 3,643,722 +6.95(+5.70%)
May 11, 2020 123.53 124.44 120.02 122.00 3,004,441 +1.45(+1.20%)
May 08, 2020 122.54 124.21 120.21 120.55 3,706,241 -7.29(-5.71%)
May 07, 2020 127.54 128.72 124.29 127.84 3,842,500 -3.82(-2.90%)
May 06, 2020 125.97 131.89 125.63 131.66 3,655,337 +3.36(+2.62%)
May 05, 2020 126.39 128.57 123.61 128.30 2,789,301 -2.18(-1.67%)
May 04, 2020 134.64 137.01 130.13 130.48 3,291,072 -0.27(-0.20%)
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.