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

CSI China Internet Idx Bull 2X ETF Direxion (NY: CWEB )

33.57 +1.51 (+4.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 30, 2020 581.03 581.03 555.02 569.19 6,184 -31.16(-5.19%)
Nov 27, 2020 585.59 601.60 585.10 600.35 3,844 +29.93(+5.25%)
Nov 25, 2020 567.35 571.71 562.79 570.41 6,709 -14.30(-2.45%)
Nov 24, 2020 585.20 587.43 575.79 584.72 3,615 +13.10(+2.29%)
Nov 23, 2020 584.42 584.42 562.98 571.62 4,309 -11.35(-1.95%)
Nov 20, 2020 570.84 583.16 567.69 582.97 11,800 +19.80(+3.51%)
Nov 19, 2020 536.88 567.61 536.88 563.17 4,466 +26.00(+4.84%)
Nov 18, 2020 566.18 566.18 536.39 537.17 6,520 -26.59(-4.72%)
Nov 17, 2020 585.10 588.11 563.76 563.76 6,328 -29.01(-4.89%)
Nov 16, 2020 608.20 609.17 589.18 592.77 7,844 -8.15(-1.36%)
Nov 13, 2020 590.63 605.48 583.65 600.92 8,275 +40.07(+7.15%)
Nov 12, 2020 574.33 584.28 559.49 560.85 7,914 +17.17(+3.16%)
Nov 11, 2020 516.21 543.67 503.21 543.67 6,393 +20.57(+3.93%)
Nov 10, 2020 554.54 554.54 511.46 523.10 10,436 -57.15(-9.85%)
Nov 09, 2020 626.25 640.90 579.28 580.25 18,701 -29.89(-4.90%)
Nov 06, 2020 601.50 611.01 593.25 610.14 3,328 +5.14(+0.85%)
Nov 05, 2020 620.62 626.63 580.06 605.00 8,651 +7.76(+1.30%)
Nov 04, 2020 552.99 597.23 552.99 597.23 11,046 +73.55(+14.04%)
Nov 03, 2020 514.85 528.34 505.15 523.68 5,170 -9.41(-1.77%)
Nov 02, 2020 538.92 540.74 520.38 533.09 3,401 +10.09(+1.93%)
Oct 30, 2020 532.80 536.52 516.60 523.00 2,473 -20.47(-3.77%)
Oct 29, 2020 532.61 551.14 532.61 543.48 6,097 +25.81(+4.99%)
Oct 28, 2020 520.00 521.69 512.57 517.67 1,946 -15.23(-2.86%)
Oct 27, 2020 515.73 535.51 511.65 532.90 3,650 +24.16(+4.75%)
Oct 26, 2020 506.90 514.27 498.36 508.74 3,903 -2.23(-0.44%)
Oct 23, 2020 511.75 511.75 499.71 510.97 2,092 -2.72(-0.53%)
Oct 22, 2020 522.62 522.62 504.31 513.69 1,366 -6.79(-1.30%)
Oct 21, 2020 523.88 532.71 518.50 520.48 3,335 -10.77(-2.03%)
Oct 20, 2020 523.00 535.57 523.00 531.25 4,357 +14.46(+2.80%)
Oct 19, 2020 530.96 538.53 513.59 516.79 5,069 -13.18(-2.49%)
Oct 16, 2020 527.85 535.62 525.91 529.97 937 +12.11(+2.34%)
Oct 15, 2020 503.69 520.09 501.95 517.86 2,628 -10.19(-1.93%)
Oct 14, 2020 543.38 546.29 526.18 528.05 1,781 -16.50(-3.03%)
Oct 13, 2020 547.26 547.26 537.36 544.54 2,733 -2.91(-0.53%)
Oct 12, 2020 542.80 551.87 540.92 547.46 5,034 +18.63(+3.52%)
Oct 09, 2020 511.52 528.83 511.52 528.83 4,524 +21.64(+4.27%)
Oct 08, 2020 510.10 510.58 502.92 507.19 1,827 +2.13(+0.42%)
Oct 07, 2020 502.43 508.51 501.95 505.05 1,989 +13.20(+2.68%)
Oct 06, 2020 482.44 503.11 482.44 491.86 14,200 +16.88(+3.55%)
Oct 05, 2020 473.42 475.16 467.26 474.97 3,067 +8.83(+1.89%)
Oct 02, 2020 463.23 478.95 458.14 466.14 1,484 -18.05(-3.73%)
Oct 01, 2020 479.82 488.17 474.68 484.19 2,246 +9.12(+1.92%)
Sep 30, 2020 464.30 478.95 461.19 475.07 4,382 +21.01(+4.63%)
Sep 29, 2020 455.41 458.28 452.57 454.06 2,684 -6.55(-1.42%)
Sep 28, 2020 459.93 461.32 450.04 460.61 1,172 +10.87(+2.42%)
Sep 25, 2020 444.21 450.13 434.80 449.74 5,802 -2.13(-0.47%)
Sep 24, 2020 444.41 454.11 438.49 451.88 5,260 -9.12(-1.98%)
Sep 23, 2020 470.81 475.83 457.51 461.00 4,203 -8.05(-1.72%)
Sep 22, 2020 470.99 473.13 459.83 469.05 2,643 -1.46(-0.31%)
Sep 21, 2020 461.97 470.80 451.20 470.51 3,190 -8.39(-1.75%)
Sep 18, 2020 485.16 485.16 466.68 478.90 5,699 +0.53(+0.11%)
Sep 17, 2020 471.19 482.06 469.15 478.37 4,492 -8.73(-1.79%)
Sep 16, 2020 491.56 495.74 481.18 487.10 1,445 -1.93(-0.40%)
Sep 15, 2020 492.44 492.44 484.29 489.03 2,796 +10.18(+2.13%)
Sep 14, 2020 467.69 478.85 467.69 478.85 3,537 +23.71(+5.21%)
Sep 11, 2020 457.89 463.33 448.29 455.14 4,235 +11.95(+2.70%)
Sep 10, 2020 465.85 465.85 442.66 443.19 5,772 -21.88(-4.71%)
Sep 09, 2020 462.45 467.79 453.14 465.07 4,309 +12.52(+2.77%)
Sep 08, 2020 455.08 464.20 441.50 452.56 6,049 -45.22(-9.08%)
Sep 04, 2020 495.06 500.78 461.49 497.77 7,873 +0.39(+0.08%)
Sep 03, 2020 521.74 521.74 484.19 497.39 16,905 -44.20(-8.16%)
Sep 02, 2020 554.93 557.64 525.72 541.59 11,114 -2.76(-0.51%)
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.