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 )

11.43 +0.24 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 29, 2019 261.60 264.64 260.48 264.64 1,079,931 +5.28(+2.04%)
Nov 27, 2019 258.56 259.52 257.60 259.36 1,189,743 -1.28(-0.49%)
Nov 26, 2019 262.40 264.00 259.20 260.64 1,823,653 -3.84(-1.45%)
Nov 25, 2019 270.40 270.40 263.36 264.48 1,763,367 -12.00(-4.34%)
Nov 22, 2019 280.16 283.20 276.16 276.48 1,665,075 -8.16(-2.87%)
Nov 21, 2019 282.08 290.24 281.44 284.64 1,933,689 +0.64(+0.23%)
Nov 20, 2019 282.08 294.24 278.08 284.00 2,869,045 +2.88(+1.02%)
Nov 19, 2019 276.64 282.56 275.52 281.12 1,888,509 +3.04(+1.09%)
Nov 18, 2019 278.40 281.28 276.16 278.08 1,532,214 -0.32(-0.11%)
Nov 15, 2019 286.40 287.68 278.08 278.40 2,349,956 -12.48(-4.29%)
Nov 14, 2019 296.48 299.04 290.88 290.88 1,396,451 -3.68(-1.25%)
Nov 13, 2019 296.80 298.08 292.48 294.56 1,768,742 +0.96(+0.33%)
Nov 12, 2019 294.88 296.48 291.20 293.60 1,681,080 -3.52(-1.18%)
Nov 11, 2019 304.00 305.28 294.40 297.12 1,449,126 -1.12(-0.38%)
Nov 08, 2019 305.44 308.48 298.00 298.24 1,729,106 -6.40(-2.10%)
Nov 07, 2019 301.28 307.04 300.80 304.64 1,965,572 -2.88(-0.94%)
Nov 06, 2019 309.12 313.76 306.56 307.52 1,790,147 -1.12(-0.36%)
Nov 05, 2019 304.00 309.28 303.20 308.64 1,427,654 +6.24(+2.06%)
Nov 04, 2019 297.76 304.96 296.80 302.40 1,446,505 +0.48(+0.16%)
Nov 01, 2019 306.56 308.32 301.44 301.92 2,031,887 -14.08(-4.46%)
Oct 31, 2019 314.72 323.20 312.64 316.00 1,900,191 +4.48(+1.44%)
Oct 30, 2019 319.52 327.20 310.88 311.52 2,431,854 -7.84(-2.45%)
Oct 29, 2019 322.72 324.32 317.28 319.36 1,460,074 -0.32(-0.10%)
Oct 28, 2019 315.36 320.80 314.40 319.68 1,664,154 +3.04(+0.96%)
Oct 25, 2019 329.12 329.60 316.48 316.64 1,632,925 -10.72(-3.27%)
Oct 24, 2019 329.12 335.20 326.72 327.36 1,575,859 -3.04(-0.92%)
Oct 23, 2019 338.40 338.72 331.84 330.40 1,110,549 -5.76(-1.71%)
Oct 22, 2019 329.28 336.48 326.72 336.16 1,271,528 +5.28(+1.60%)
Oct 21, 2019 336.00 337.28 330.56 330.88 1,169,948 -8.96(-2.64%)
Oct 18, 2019 342.08 348.16 336.48 339.84 2,037,981 -0.80(-0.23%)
Oct 17, 2019 339.36 342.88 335.52 340.64 1,634,204 -2.08(-0.61%)
Oct 16, 2019 346.56 350.08 341.92 342.72 1,772,035 -4.32(-1.24%)
Oct 15, 2019 349.44 350.40 341.76 347.04 2,886,911 -9.28(-2.60%)
Oct 14, 2019 369.44 369.76 355.84 356.32 1,878,823 -12.00(-3.26%)
Oct 11, 2019 379.20 381.12 361.92 368.32 4,649,137 -22.56(-5.77%)
Oct 10, 2019 405.12 406.40 389.60 390.88 2,174,414 -14.88(-3.67%)
Oct 09, 2019 407.20 413.28 396.16 405.76 1,872,308 -14.08(-3.35%)
Oct 08, 2019 403.20 420.32 398.88 419.84 3,090,047 +31.52(+8.12%)
Oct 07, 2019 390.72 394.88 380.16 388.32 1,817,852 +2.88(+0.75%)
Oct 04, 2019 404.00 404.32 384.80 385.44 1,864,056 -21.60(-5.31%)
Oct 03, 2019 421.76 433.60 406.88 407.04 3,218,677 -16.16(-3.82%)
Oct 02, 2019 407.68 428.16 407.52 423.20 5,259,038 +26.56(+6.70%)
Oct 01, 2019 370.08 396.80 368.80 396.64 3,003,303 +16.80(+4.42%)
Sep 30, 2019 386.88 387.36 375.68 379.84 1,506,758 -11.52(-2.94%)
Sep 27, 2019 376.16 401.84 374.08 391.36 3,389,837 +10.40(+2.73%)
Sep 26, 2019 376.80 388.16 376.48 380.96 1,963,696 +3.20(+0.85%)
Sep 25, 2019 385.60 399.52 374.40 377.76 2,710,034 -7.84(-2.03%)
Sep 24, 2019 360.32 389.44 359.20 385.60 3,990,661 +16.16(+4.37%)
Sep 23, 2019 374.08 375.04 363.20 369.44 1,443,320 -3.20(-0.86%)
Sep 20, 2019 350.72 375.68 349.28 372.64 2,397,331 +18.24(+5.15%)
Sep 19, 2019 356.00 357.12 348.80 354.40 2,066,736 -6.56(-1.82%)
Sep 18, 2019 369.60 379.04 360.00 360.96 3,389,883 -12.16(-3.26%)
Sep 17, 2019 375.84 379.68 372.64 373.12 1,571,963 -1.44(-0.38%)
Sep 16, 2019 377.60 378.72 368.16 374.56 1,746,285 +5.28(+1.43%)
Sep 13, 2019 370.56 373.28 365.12 369.28 2,037,456 -5.92(-1.58%)
Sep 12, 2019 377.12 382.40 370.72 375.20 2,679,581 -9.12(-2.37%)
Sep 11, 2019 389.92 391.36 381.76 384.32 2,089,019 -6.08(-1.56%)
Sep 10, 2019 397.12 402.88 389.44 390.40 1,868,929 -1.28(-0.33%)
Sep 09, 2019 388.32 402.24 387.52 391.68 1,950,898 -3.84(-0.97%)
Sep 06, 2019 402.24 405.04 393.60 395.52 1,910,768 -11.68(-2.87%)
Sep 05, 2019 412.64 413.60 402.40 407.20 2,596,971 -16.00(-3.78%)
Sep 04, 2019 433.44 441.44 422.88 423.20 2,287,353 -27.84(-6.17%)
Sep 03, 2019 448.00 455.20 440.32 451.04 2,253,617 +19.04(+4.41%)
Aug 30, 2019 420.80 442.24 420.80 432.00 1,758,106 +2.40(+0.56%)
Aug 29, 2019 434.88 439.04 425.28 429.60 1,796,788 -18.72(-4.18%)
Aug 28, 2019 469.28 476.00 448.00 448.32 1,749,297 -10.40(-2.27%)
Aug 27, 2019 442.08 470.24 440.64 458.72 1,667,140 +9.12(+2.03%)
Aug 26, 2019 440.48 463.52 439.04 449.60 2,022,578 -13.76(-2.97%)
Aug 23, 2019 426.08 471.36 407.36 463.36 4,893,325 +51.36(+12.47%)
Aug 22, 2019 401.44 423.36 401.28 412.00 1,946,665 +7.20(+1.78%)
Aug 21, 2019 408.48 411.68 404.00 404.80 1,783,149 -20.80(-4.89%)
Aug 20, 2019 420.16 428.64 416.16 425.60 1,719,539 +9.92(+2.39%)
Aug 19, 2019 429.60 432.00 414.08 415.68 1,779,574 -32.80(-7.31%)
Aug 16, 2019 465.44 466.24 447.36 448.48 1,722,306 -26.24(-5.53%)
Aug 15, 2019 475.52 496.00 469.92 474.72 2,460,369 -12.80(-2.63%)
Aug 14, 2019 457.44 488.00 449.12 487.52 4,189,836 +59.36(+13.86%)
Aug 13, 2019 469.60 470.40 427.36 428.16 2,622,017 -34.08(-7.37%)
Aug 12, 2019 437.60 463.84 436.00 462.24 1,678,997 +31.36(+7.28%)
Aug 09, 2019 422.88 439.44 418.88 430.88 2,393,631 +15.20(+3.66%)
Aug 08, 2019 432.96 438.56 413.92 415.68 2,145,503 -26.24(-5.94%)
Aug 07, 2019 471.04 481.44 439.68 441.92 3,407,674 +2.24(+0.51%)
Aug 06, 2019 451.52 474.72 439.68 439.68 3,739,488 -29.12(-6.21%)
Aug 05, 2019 439.52 474.08 436.48 468.80 5,408,430 +58.24(+14.19%)
Aug 02, 2019 408.00 427.04 404.32 410.56 4,456,906 +3.36(+0.83%)
Aug 01, 2019 378.24 418.24 360.96 407.20 6,815,200 +29.76(+7.88%)
Jul 31, 2019 356.96 389.44 350.88 377.44 3,312,784 +20.00(+5.60%)
Jul 30, 2019 356.16 359.52 351.04 357.44 1,465,769 +8.16(+2.34%)
Jul 29, 2019 347.04 352.00 345.44 349.28 1,038,203 +3.04(+0.88%)
Jul 26, 2019 348.64 349.28 343.36 346.24 1,181,337 -8.96(-2.52%)
Jul 25, 2019 346.56 361.60 346.56 355.20 1,865,165 +10.56(+3.06%)
Jul 24, 2019 357.44 357.92 342.56 344.64 1,175,747 -8.96(-2.53%)
Jul 23, 2019 360.16 366.08 353.28 353.60 1,183,833 -12.96(-3.54%)
Jul 22, 2019 373.60 375.68 363.84 366.56 1,368,123 -7.52(-2.01%)
Jul 19, 2019 362.72 374.88 361.44 374.08 1,638,800 +4.32(+1.17%)
Jul 18, 2019 373.44 379.52 363.36 369.76 1,692,107 -4.00(-1.07%)
Jul 17, 2019 361.28 373.76 359.04 373.76 1,815,479 +9.28(+2.55%)
Jul 16, 2019 361.60 366.40 356.64 364.48 1,587,311 +1.12(+0.31%)
Jul 15, 2019 363.04 366.88 361.28 363.36 995,688 -1.44(-0.39%)
Jul 12, 2019 368.16 371.04 364.00 364.80 1,151,612 -5.92(-1.60%)
Jul 11, 2019 371.68 377.60 368.32 370.72 1,315,136 -6.24(-1.66%)
Jul 10, 2019 383.68 383.84 376.00 376.96 1,241,371 -11.84(-3.05%)
Jul 09, 2019 399.36 399.36 387.52 388.80 938,698 +1.12(+0.29%)
Jul 08, 2019 385.92 391.52 382.40 387.68 1,125,393 +10.40(+2.76%)
Jul 05, 2019 384.16 395.36 376.00 377.28 1,507,800 +1.12(+0.30%)
Jul 03, 2019 378.72 382.08 374.72 376.16 988,081 -2.24(-0.59%)
Jul 02, 2019 393.60 393.60 377.76 378.40 1,625,537 -14.56(-3.71%)
Jul 01, 2019 392.80 401.28 391.36 392.96 1,892,811 -23.04(-5.54%)
Jun 28, 2019 418.08 420.80 413.92 416.00 1,101,537 -6.72(-1.59%)
Jun 27, 2019 426.40 428.80 419.20 422.72 930,077 -6.72(-1.56%)
Jun 26, 2019 424.32 432.80 422.24 429.44 849,065 -3.36(-0.78%)
Jun 25, 2019 422.40 434.88 421.92 432.80 1,080,625 +10.72(+2.54%)
Jun 24, 2019 423.20 424.32 418.24 422.08 789,242 -3.84(-0.90%)
Jun 21, 2019 419.20 428.96 414.16 425.92 1,233,787 +9.76(+2.35%)
Jun 20, 2019 407.36 429.12 404.16 416.16 2,152,668 +4.48(+1.09%)
Jun 19, 2019 426.40 430.88 414.08 411.68 1,853,174 -17.44(-4.06%)
Jun 18, 2019 424.64 431.68 421.60 429.12 1,555,372 -3.36(-0.78%)
Jun 17, 2019 436.64 437.76 430.08 432.48 903,969 -4.64(-1.06%)
Jun 14, 2019 444.80 448.96 436.48 437.12 855,181 -4.64(-1.05%)
Jun 13, 2019 439.20 446.56 437.28 441.76 1,065,156 -2.72(-0.61%)
Jun 12, 2019 449.76 452.80 442.56 444.48 888,899 -2.08(-0.47%)
Jun 11, 2019 438.40 452.80 436.80 446.56 1,177,309 +0.80(+0.18%)
Jun 10, 2019 443.36 451.84 441.76 445.76 904,665 -3.20(-0.71%)
Jun 07, 2019 444.32 450.58 441.60 448.96 1,457,925 +3.36(+0.75%)
Jun 06, 2019 451.84 456.80 444.32 445.60 1,155,439 -9.76(-2.14%)
Jun 05, 2019 458.40 469.28 452.96 455.36 1,465,874 -8.96(-1.93%)
Jun 04, 2019 476.96 483.84 464.00 464.32 1,510,441 -27.36(-5.56%)
Jun 03, 2019 486.40 502.56 477.12 491.68 1,814,072 +4.96(+1.02%)
May 31, 2019 491.68 494.24 478.48 486.72 1,807,818 +17.76(+3.79%)
May 30, 2019 465.76 478.08 461.44 468.96 1,262,876 -8.48(-1.78%)
May 29, 2019 478.24 485.92 469.12 477.44 1,918,896 +11.52(+2.47%)
May 28, 2019 451.52 468.32 444.16 465.92 1,275,593 +11.20(+2.46%)
May 24, 2019 450.72 460.80 446.08 454.72 1,409,806 -8.16(-1.76%)
May 23, 2019 452.00 472.00 452.00 462.88 2,423,732 +27.36(+6.28%)
May 22, 2019 441.60 443.04 430.88 435.52 1,753,227 -4.16(-0.95%)
May 21, 2019 448.00 448.32 438.24 439.68 1,465,659 -23.36(-5.04%)
May 20, 2019 468.96 476.80 454.40 463.04 2,045,391 +6.72(+1.47%)
May 17, 2019 467.84 468.16 443.68 456.32 2,733,893 +6.72(+1.49%)
May 16, 2019 466.08 466.40 446.56 449.60 1,945,020 -20.16(-4.29%)
May 15, 2019 504.00 507.52 468.32 469.76 2,004,916 -20.64(-4.21%)
May 14, 2019 499.84 503.04 483.68 490.40 2,303,071 -28.80(-5.55%)
May 13, 2019 506.72 521.44 493.12 519.20 3,752,922 +68.16(+15.11%)
May 10, 2019 494.08 506.24 451.04 451.04 3,809,737 -40.96(-8.33%)
May 09, 2019 518.40 532.64 487.36 492.00 3,775,697 +0.64(+0.13%)
May 08, 2019 495.84 504.64 473.76 491.36 2,792,106 -9.92(-1.98%)
May 07, 2019 454.56 513.12 450.24 501.28 5,342,679 +71.52(+16.64%)
May 06, 2019 447.36 451.52 426.56 429.76 2,722,839 +23.04(+5.66%)
May 03, 2019 415.84 416.64 404.96 406.72 1,057,831 -20.32(-4.76%)
May 02, 2019 426.40 443.84 420.16 427.04 1,495,890 -192.00(-31.02%)
Jan 29, 2019 619.04 619.04 619.04 0 -2.40(-0.39%)
Jan 28, 2019 617.60 639.84 616.64 621.44 1,965,553 +24.96(+4.18%)
Jan 25, 2019 605.12 609.44 593.76 596.48 1,956,943 -23.04(-3.72%)
Jan 24, 2019 641.92 650.24 618.40 619.52 1,605,536 -20.80(-3.25%)
Jan 23, 2019 634.88 680.00 633.60 640.32 2,083,746 -9.28(-1.43%)
Jan 22, 2019 599.52 653.92 598.40 649.60 2,552,712 +56.32(+9.49%)
Jan 18, 2019 590.56 600.16 581.60 593.28 2,146,231 -15.36(-2.52%)
Jan 17, 2019 618.72 619.36 598.56 608.64 1,674,824 -4.48(-0.73%)
Jan 16, 2019 596.80 614.56 594.24 613.12 1,503,693 +10.56(+1.75%)
Jan 15, 2019 627.52 627.84 601.76 602.56 1,938,734 -28.80(-4.56%)
Jan 14, 2019 645.60 646.88 621.12 631.36 1,632,391 +2.40(+0.38%)
Jan 11, 2019 658.72 661.12 627.84 628.96 1,933,000 -21.44(-3.30%)
Jan 10, 2019 668.00 676.80 649.76 650.40 1,700,398 -6.88(-1.05%)
Jan 09, 2019 666.56 672.16 648.64 657.28 2,044,516 -14.72(-2.19%)
Jan 08, 2019 674.72 698.08 670.40 672.00 1,700,379 -15.04(-2.19%)
Jan 07, 2019 696.16 706.40 677.60 687.04 2,097,120 -16.00(-2.28%)
Jan 04, 2019 731.04 737.12 699.76 703.04 2,554,675 -56.48(-7.44%)
Jan 03, 2019 743.52 778.40 740.16 759.52 2,612,007 +31.52(+4.33%)
Jan 02, 2019 776.80 780.80 725.12 728.00 2,405,435 -22.08(-2.94%)
Dec 31, 2018 759.52 769.36 749.92 750.08 2,419,331 -31.04(-3.97%)
Dec 28, 2018 782.08 805.44 760.80 781.12 3,087,062 +0.80(+0.10%)
Dec 27, 2018 794.24 831.84 774.40 780.32 4,236,335 +29.92(+3.99%)
Dec 26, 2018 786.08 805.92 747.20 750.40 3,327,404 -39.20(-4.96%)
Dec 24, 2018 763.20 791.20 758.72 789.60 2,138,625 +35.04(+4.64%)
Dec 21, 2018 717.12 762.88 706.56 754.56 4,791,750 +38.56(+5.39%)
Dec 20, 2018 699.52 738.56 687.52 716.00 3,975,149 +34.08(+5.00%)
Dec 19, 2018 683.68 703.36 649.60 681.92 4,475,725 -3.52(-0.51%)
Dec 18, 2018 668.48 703.68 667.36 685.44 3,353,803 +2.72(+0.40%)
Dec 17, 2018 655.52 694.56 645.12 682.72 3,625,641 +33.92(+5.23%)
Dec 14, 2018 638.24 653.76 630.24 648.80 2,185,212 +24.64(+3.95%)
Dec 13, 2018 624.32 638.72 616.80 624.16 2,224,476 -8.64(-1.37%)
Dec 12, 2018 620.80 634.72 613.12 632.80 1,998,992 -6.88(-1.08%)
Dec 11, 2018 619.68 660.64 617.44 639.68 2,607,362 -2.08(-0.32%)
Dec 10, 2018 645.92 678.08 633.76 641.76 3,607,645 -3.04(-0.47%)
Dec 07, 2018 603.04 656.16 590.40 644.80 3,948,437 +43.52(+7.24%)
Dec 06, 2018 636.80 666.56 599.04 601.28 5,229,663 +12.80(+2.18%)
Dec 04, 2018 526.72 598.56 515.68 588.48 4,330,356 +68.48(+13.17%)
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.