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

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

13.68 -0.59 (-4.13%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 23, 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 (%)
Jan 29, 2021 324.64 348.16 307.04 337.28 7,696,712 +20.64(+6.52%)
Jan 28, 2021 310.08 324.48 301.12 316.64 4,784,145 -7.36(-2.27%)
Jan 27, 2021 282.72 328.96 282.24 324.00 7,744,813 +48.80(+17.73%)
Jan 26, 2021 268.16 275.20 256.80 275.20 3,028,250 +2.24(+0.82%)
Jan 25, 2021 264.80 284.32 263.04 272.96 4,619,714 +10.56(+4.02%)
Jan 22, 2021 265.28 266.80 259.20 262.40 2,685,112 +3.52(+1.36%)
Jan 21, 2021 261.12 265.28 258.40 258.88 2,667,388 -2.08(-0.80%)
Jan 20, 2021 262.56 266.40 259.52 260.96 2,174,628 -5.12(-1.92%)
Jan 19, 2021 267.04 270.88 264.48 266.08 2,703,568 -7.68(-2.81%)
Jan 15, 2021 270.88 280.00 266.88 273.76 3,609,200 +6.88(+2.58%)
Jan 14, 2021 261.60 268.32 258.24 266.88 2,347,866 +3.04(+1.15%)
Jan 13, 2021 267.84 269.76 261.44 263.84 1,826,090 -4.16(-1.55%)
Jan 12, 2021 271.20 279.20 267.20 268.00 2,102,326 -9.44(-3.40%)
Jan 11, 2021 271.20 278.40 267.04 277.44 2,571,130 +15.84(+6.06%)
Jan 08, 2021 262.40 271.04 259.70 261.60 2,776,462 -2.40(-0.91%)
Jan 07, 2021 268.80 269.92 264.00 264.00 2,436,406 -16.80(-5.98%)
Jan 06, 2021 279.52 288.00 264.64 280.80 4,627,234 -1.44(-0.51%)
Jan 05, 2021 299.04 299.36 279.84 282.24 2,903,628 -9.76(-3.34%)
Jan 04, 2021 268.32 300.80 268.00 292.00 4,415,264 +23.36(+8.70%)
Dec 31, 2020 268.64 268.64 268.64 1,718,783 -0.16(-0.06%)
Dec 30, 2020 277.60 278.88 267.84 268.80 1,718,783 -10.08(-3.61%)
Dec 29, 2020 265.28 284.16 264.96 278.88 2,268,503 +9.76(+3.63%)
Dec 28, 2020 266.08 269.44 264.96 269.12 1,253,120 -0.96(-0.36%)
Dec 24, 2020 274.08 274.24 270.00 270.08 877,356 -8.00(-2.88%)
Dec 23, 2020 283.52 284.16 272.96 278.08 2,060,678 -11.68(-4.03%)
Dec 22, 2020 291.68 295.68 288.16 289.76 2,257,511 -5.28(-1.79%)
Dec 21, 2020 300.48 311.52 288.96 295.04 5,573,766 +21.76(+7.96%)
Dec 18, 2020 270.08 281.12 269.92 273.28 3,244,768 +5.28(+1.97%)
Dec 17, 2020 272.32 273.92 265.92 268.00 2,449,278 -3.84(-1.41%)
Dec 16, 2020 280.32 283.36 271.52 271.84 2,603,195 -9.12(-3.25%)
Dec 15, 2020 287.84 291.20 280.64 280.96 2,645,678 -13.60(-4.62%)
Dec 14, 2020 278.72 295.68 276.16 294.56 2,456,793 +6.56(+2.28%)
Dec 11, 2020 284.64 295.68 280.32 288.00 3,514,537 +10.24(+3.69%)
Dec 10, 2020 277.44 279.52 270.24 277.76 2,885,238 +2.56(+0.93%)
Dec 09, 2020 262.56 277.60 260.48 275.20 4,188,208 +9.76(+3.68%)
Dec 08, 2020 277.12 277.44 265.44 265.44 1,858,992 -9.92(-3.60%)
Dec 07, 2020 276.64 278.24 273.92 275.36 1,869,133 +1.60(+0.58%)
Dec 04, 2020 275.36 275.52 271.20 273.76 2,164,093 -4.96(-1.78%)
Dec 03, 2020 272.80 281.12 272.00 278.72 2,144,654 +2.56(+0.93%)
Dec 02, 2020 278.08 278.08 270.24 276.16 1,909,013 -1.44(-0.52%)
Dec 01, 2020 272.16 278.72 270.40 277.60 2,373,569 +2.72(+0.99%)
Nov 30, 2020 281.12 290.72 274.40 274.88 1,770,592 -5.28(-1.88%)
Nov 27, 2020 276.00 282.21 273.60 280.16 1,030,912 +1.92(+0.69%)
Nov 25, 2020 289.12 292.96 277.76 278.24 1,558,787 -10.56(-3.66%)
Nov 24, 2020 287.68 293.76 287.04 288.80 2,105,007 -4.96(-1.69%)
Nov 23, 2020 293.60 299.68 288.64 293.76 2,019,442 -3.84(-1.29%)
Nov 20, 2020 297.92 298.88 291.84 297.60 1,811,012 -0.64(-0.21%)
Nov 19, 2020 300.64 305.12 293.28 298.24 1,771,434 -3.20(-1.06%)
Nov 18, 2020 289.76 304.00 286.72 301.44 2,275,389 +8.64(+2.95%)
Nov 17, 2020 303.84 305.60 292.16 292.80 2,040,053 -3.84(-1.29%)
Nov 16, 2020 297.76 308.80 296.64 296.64 2,020,034 -8.64(-2.83%)
Nov 13, 2020 314.40 314.72 300.00 305.28 2,369,712 -20.00(-6.15%)
Nov 12, 2020 308.48 332.00 305.12 325.28 4,180,165 +21.44(+7.06%)
Nov 11, 2020 306.40 310.40 298.08 303.84 2,042,710 -7.68(-2.47%)
Nov 10, 2020 313.12 324.80 310.72 311.52 2,119,403 -9.60(-2.99%)
Nov 09, 2020 305.28 321.76 291.52 321.12 3,740,988 -7.20(-2.19%)
Nov 06, 2020 348.80 349.12 328.16 328.32 2,662,856 -23.36(-6.64%)
Nov 05, 2020 346.24 355.68 343.04 351.68 2,267,636 -5.92(-1.66%)
Nov 04, 2020 376.00 376.96 355.20 357.60 4,064,087 -34.56(-8.81%)
Nov 03, 2020 402.40 404.96 387.04 392.16 2,402,107 -22.88(-5.51%)
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.