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

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

15.65 -0.15 (-0.95%)
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 (%)
Oct 31, 2019 170.13 174.73 169.87 172.38 317,233 +2.74(+1.61%)
Oct 30, 2019 171.31 173.14 169.26 169.64 286,894 -1.60(-0.93%)
Oct 29, 2019 172.03 172.34 169.94 171.24 240,025 -0.19(-0.11%)
Oct 28, 2019 171.39 172.53 169.83 171.43 211,503 -2.47(-1.42%)
Oct 25, 2019 177.43 177.58 172.64 173.90 272,485 -2.89(-1.63%)
Oct 24, 2019 174.77 178.65 174.62 176.79 238,048 +0.65(+0.37%)
Oct 23, 2019 176.33 177.96 174.96 176.14 183,078 -0.76(-0.43%)
Oct 22, 2019 175.76 177.17 173.97 176.90 279,101 +0.57(+0.32%)
Oct 21, 2019 176.44 177.81 175.95 176.33 195,930 -0.99(-0.56%)
Oct 18, 2019 173.71 177.32 172.76 177.32 269,695 +5.02(+2.91%)
Oct 17, 2019 171.73 173.67 170.90 172.30 283,091 -0.57(-0.33%)
Oct 16, 2019 173.44 174.20 171.92 172.87 207,906 +0.34(+0.20%)
Oct 15, 2019 174.81 175.23 170.63 172.53 290,081 -4.64(-2.62%)
Oct 14, 2019 177.77 178.12 175.53 177.17 203,290 +0.46(+0.26%)
Oct 11, 2019 177.43 177.70 172.53 176.71 674,752 -6.31(-3.45%)
Oct 10, 2019 187.01 187.12 181.00 183.02 373,460 -3.27(-1.75%)
Oct 09, 2019 186.25 188.45 184.65 186.29 268,665 -3.99(-2.10%)
Oct 08, 2019 188.11 190.81 184.88 190.28 567,067 +6.35(+3.45%)
Oct 07, 2019 183.55 184.92 180.17 183.93 384,905 +1.90(+1.04%)
Oct 04, 2019 187.77 188.22 181.48 182.03 469,921 -7.83(-4.12%)
Oct 03, 2019 193.54 199.89 189.71 189.86 699,863 -2.55(-1.32%)
Oct 02, 2019 185.72 194.80 185.72 192.40 646,476 +9.99(+5.48%)
Oct 01, 2019 174.12 182.64 173.21 182.41 412,746 +6.99(+3.99%)
Sep 30, 2019 176.71 176.71 174.05 175.42 265,489 -2.17(-1.22%)
Sep 27, 2019 174.62 179.60 173.78 177.58 467,237 +1.67(+0.95%)
Sep 26, 2019 173.71 177.77 173.71 175.91 229,021 +1.60(+0.92%)
Sep 25, 2019 176.67 178.72 173.48 174.31 329,759 -3.04(-1.71%)
Sep 24, 2019 172.85 179.66 172.48 177.35 464,191 +2.57(+1.47%)
Sep 23, 2019 177.09 177.35 173.72 174.78 203,929 -0.30(-0.17%)
Sep 20, 2019 171.19 175.35 170.28 175.09 323,095 +2.87(+1.67%)
Sep 19, 2019 170.21 172.63 168.73 172.21 249,383 +1.17(+0.69%)
Sep 18, 2019 172.36 175.62 170.62 171.04 238,293 -0.79(-0.46%)
Sep 17, 2019 173.50 173.95 171.64 171.83 193,799 -0.53(-0.31%)
Sep 16, 2019 171.53 173.04 170.55 172.36 286,115 +2.65(+1.56%)
Sep 13, 2019 169.00 169.94 168.42 169.72 297,233 -0.68(-0.40%)
Sep 12, 2019 169.72 171.83 168.05 170.40 494,475 -1.06(-0.62%)
Sep 11, 2019 175.09 176.03 171.27 171.46 354,148 -4.23(-2.41%)
Sep 10, 2019 177.77 179.40 175.69 175.69 310,531 -1.13(-0.64%)
Sep 09, 2019 176.79 178.41 175.69 176.82 258,384 -0.95(-0.53%)
Sep 06, 2019 178.26 179.62 176.56 177.77 343,404 -1.29(-0.72%)
Sep 05, 2019 180.99 181.14 176.86 179.06 556,718 -7.87(-4.21%)
Sep 04, 2019 187.68 189.49 186.88 186.92 321,114 -5.41(-2.81%)
Sep 03, 2019 191.01 195.32 190.78 192.33 407,232 +5.78(+3.10%)
Aug 30, 2019 184.28 188.66 183.97 186.54 357,922 -0.76(-0.40%)
Aug 29, 2019 189.15 191.38 186.32 187.30 496,140 -7.71(-3.96%)
Aug 28, 2019 202.65 204.28 194.75 195.01 453,781 -5.90(-2.94%)
Aug 27, 2019 194.52 202.12 194.33 200.91 458,113 +3.10(+1.57%)
Aug 26, 2019 198.04 202.35 197.02 197.81 437,681 -6.73(-3.29%)
Aug 23, 2019 193.84 207.27 189.49 204.54 819,533 +13.54(+7.09%)
Aug 22, 2019 190.48 194.18 188.02 191.01 384,132 -0.72(-0.37%)
Aug 21, 2019 192.25 193.05 190.49 191.72 391,984 -5.64(-2.86%)
Aug 20, 2019 194.33 197.66 193.01 197.36 261,444 +3.74(+1.93%)
Aug 19, 2019 191.69 194.69 191.35 193.62 338,101 -5.56(-2.79%)
Aug 16, 2019 202.92 204.01 198.27 199.17 337,587 -7.60(-3.68%)
Aug 15, 2019 207.04 212.82 205.41 206.78 582,987 -2.69(-1.28%)
Aug 14, 2019 201.03 209.84 199.63 209.46 679,859 +17.58(+9.16%)
Aug 13, 2019 201.78 202.65 188.74 191.88 533,837 -8.89(-4.43%)
Aug 12, 2019 196.30 202.58 194.71 200.76 347,224 +8.28(+4.30%)
Aug 09, 2019 191.91 196.56 189.68 192.48 523,701 +2.00(+1.05%)
Aug 08, 2019 196.53 198.49 190.40 190.48 340,471 -9.15(-4.58%)
Aug 07, 2019 206.36 212.60 198.08 199.63 696,094 +0.53(+0.27%)
Aug 06, 2019 203.07 206.78 198.83 199.10 662,814 -7.60(-3.68%)
Aug 05, 2019 198.08 210.82 197.89 206.70 818,061 +16.60(+8.73%)
Aug 02, 2019 189.08 194.98 188.09 190.10 725,576 +2.23(+1.19%)
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.