Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bull 3X Direxion (NY: FAS )

131.71 -0.90 (-0.68%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 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 (%)
Oct 31, 2012 8.344 8.424 8.242 8.420 35,083,952 +0.13(+1.60%)
Oct 26, 2012 8.373 8.287 8.287 8.287 635,776,256 -0.13(-1.54%)
Oct 25, 2012 8.566 8.623 8.256 8.417 56,747,788 +0.04(+0.47%)
Oct 24, 2012 8.523 8.557 8.333 8.378 50,311,484 -0.00(-0.02%)
Oct 23, 2012 8.427 8.477 8.253 8.379 76,028,024 -0.40(-4.59%)
Oct 19, 2012 9.042 9.042 8.662 8.782 58,862,908 -0.33(-3.63%)
Oct 18, 2012 9.008 9.204 8.985 9.113 45,078,048 +0.05(+0.58%)
Oct 17, 2012 8.835 9.090 8.803 9.060 40,782,096 +0.28(+3.19%)
Oct 16, 2012 8.715 8.849 8.680 8.780 40,112,720 +0.16(+1.90%)
Oct 15, 2012 8.466 8.623 8.325 8.617 38,244,208 +0.25(+2.93%)
Oct 12, 2012 8.492 8.623 8.302 8.371 46,107,488 -0.29(-3.34%)
Oct 11, 2012 8.790 8.820 8.641 8.661 37,142,096 +0.12(+1.43%)
Oct 10, 2012 8.540 8.630 8.414 8.538 35,407,804 +0.02(+0.20%)
Oct 09, 2012 8.729 8.822 8.492 8.521 53,410,356 -0.21(-2.40%)
Oct 08, 2012 8.645 8.774 8.614 8.730 26,137,312 -0.06(-0.66%)
Oct 05, 2012 8.945 8.983 8.680 8.788 47,417,288 +0.03(+0.37%)
Oct 04, 2012 8.581 8.775 8.521 8.756 47,754,008 +0.31(+3.72%)
Oct 03, 2012 8.300 8.506 8.183 8.442 39,182,236 +0.20(+2.42%)
Oct 02, 2012 8.299 8.318 8.136 8.242 32,216,598 +0.05(+0.64%)
Oct 01, 2012 8.259 8.445 8.121 8.189 52,589,352 +0.09(+1.14%)
Sep 28, 2012 8.069 8.220 8.001 8.097 48,004,556 -0.09(-1.11%)
Sep 27, 2012 8.111 8.284 8.026 8.188 42,887,896 +0.23(+2.84%)
Sep 26, 2012 8.038 8.107 7.931 7.962 43,190,532 -0.16(-1.96%)
Sep 25, 2012 8.543 8.618 8.117 8.121 52,815,816 -0.36(-4.22%)
Sep 24, 2012 8.328 8.591 8.327 8.479 36,442,172 -0.01(-0.06%)
Sep 21, 2012 8.754 8.757 8.480 8.484 45,181,100 -0.05(-0.63%)
Sep 20, 2012 8.455 8.554 8.361 8.538 47,473,628 -0.14(-1.63%)
Sep 19, 2012 8.772 8.827 8.671 8.679 53,778,780 -0.02(-0.20%)
Sep 18, 2012 8.726 8.784 8.620 8.696 42,410,576 -0.11(-1.30%)
Sep 17, 2012 8.950 9.050 8.765 8.811 35,994,712 -0.25(-2.80%)
Sep 14, 2012 9.051 9.256 8.969 9.065 68,571,784 +0.20(+2.25%)
Sep 13, 2012 8.301 8.919 8.229 8.865 79,304,624 +0.57(+6.82%)
Sep 12, 2012 8.323 8.375 8.234 8.299 31,271,350 +0.11(+1.29%)
Sep 11, 2012 8.021 8.209 7.979 8.193 34,591,000 +0.18(+2.22%)
Sep 10, 2012 8.169 8.217 7.991 8.015 32,785,190 -0.17(-2.11%)
Sep 07, 2012 8.055 8.216 8.047 8.188 48,839,456 +0.22(+2.73%)
Sep 06, 2012 7.627 7.988 7.616 7.970 69,726,536 +0.47(+6.24%)
Sep 05, 2012 7.510 7.566 7.440 7.502 38,461,860 -0.00(-0.01%)
Sep 04, 2012 7.429 7.566 7.361 7.503 44,631,456 +0.05(+0.61%)
Aug 31, 2012 7.457 7.511 7.312 7.457 55,859,748 +0.11(+1.52%)
Aug 30, 2012 7.353 7.396 7.233 7.345 38,561,152 -0.11(-1.42%)
Aug 29, 2012 7.437 7.494 7.376 7.451 29,038,066 +0.03(+0.47%)
Aug 27, 2012 7.489 7.498 7.361 7.416 46,265,404 +0.00(+0.06%)
Aug 24, 2012 7.241 7.465 7.210 7.412 45,870,512 +0.10(+1.39%)
Aug 23, 2012 7.443 7.473 7.290 7.310 45,626,860 -0.18(-2.36%)
Aug 22, 2012 7.446 7.556 7.368 7.486 56,626,124 -0.03(-0.39%)
Aug 21, 2012 7.546 7.732 7.454 7.516 53,422,784 +0.04(+0.55%)
Aug 20, 2012 7.413 7.493 7.371 7.475 39,296,084 +0.04(+0.56%)
Aug 17, 2012 7.420 7.446 7.368 7.433 35,765,136 +0.05(+0.68%)
Aug 16, 2012 7.297 7.422 7.189 7.383 36,557,600 +0.13(+1.79%)
Aug 15, 2012 7.172 7.299 7.148 7.253 28,256,748 +0.06(+0.81%)
Aug 14, 2012 7.291 7.341 7.141 7.195 45,299,600 +0.01(+0.15%)
Aug 13, 2012 7.155 7.204 7.050 7.184 33,322,288 -0.01(-0.13%)
Aug 10, 2012 7.117 7.209 7.057 7.193 38,371,404 +0.02(+0.27%)
Aug 09, 2012 7.137 7.267 7.117 7.174 29,786,464 -0.01(-0.09%)
Aug 08, 2012 7.081 7.252 7.074 7.180 34,017,896 +0.00(+0.04%)
Aug 07, 2012 7.158 7.318 7.155 7.177 46,537,684 +0.09(+1.30%)
Aug 06, 2012 7.153 7.253 7.085 7.085 36,591,920 +0.03(+0.43%)
Aug 03, 2012 6.917 7.135 6.898 7.055 72,478,536 +0.40(+6.01%)
Aug 02, 2012 6.623 6.768 6.481 6.655 73,583,640 -0.14(-2.07%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.