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

DB Base Metals -2X ETN Powershares (NY: BOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2014 15.01 15.15 15.15 15.15 3,100 +0.24(+1.61%)
Dec 30, 2014 14.84 15.25 14.84 14.91 26,361 -0.09(-0.60%)
Dec 29, 2014 14.85 15.15 14.85 15.00 10,658 +0.43(+2.95%)
Dec 22, 2014 14.58 14.57 14.57 14.57 900 -0.59(-3.92%)
Dec 18, 2014 15.44 15.16 15.16 15.16 300 -0.28(-1.81%)
Dec 17, 2014 15.00 15.44 15.00 15.44 537 +0.49(+3.31%)
Dec 16, 2014 14.68 15.00 14.68 14.95 7,026 +0.27(+1.84%)
Dec 15, 2014 14.49 14.68 14.49 14.68 437 +0.53(+3.75%)
Dec 12, 2014 14.15 14.15 14.15 14.15 122 -0.32(-2.21%)
Dec 10, 2014 14.47 14.47 14.47 14.47 100 -0.01(-0.07%)
Dec 09, 2014 14.48 14.48 14.48 14.48 100 +0.29(+2.04%)
Dec 08, 2014 14.30 14.30 14.18 14.19 1,852 +0.05(+0.35%)
Dec 05, 2014 14.00 14.27 14.00 14.14 14,175 -0.34(-2.35%)
Dec 03, 2014 14.25 14.48 14.48 14.48 2,500 +0.18(+1.26%)
Dec 02, 2014 14.30 14.30 14.30 14.30 350 +0.11(+0.74%)
Dec 01, 2014 14.00 14.25 14.00 14.20 1,904 +0.75(+5.54%)
Nov 26, 2014 13.24 13.45 13.45 13.45 2,700 -0.31(-2.25%)
Nov 24, 2014 13.16 13.76 13.76 13.76 3,600 +0.26(+1.93%)
Nov 20, 2014 13.50 13.50 13.50 13.50 1,100 +0.07(+0.52%)
Nov 17, 2014 13.40 13.43 13.43 13.43 2,200 +0.03(+0.22%)
Nov 14, 2014 13.40 13.40 13.40 13.40 500 +0.21(+1.59%)
Nov 13, 2014 13.19 13.20 13.19 13.19 820 +0.17(+1.30%)
Nov 03, 2014 13.02 13.02 13.02 13.02 20 -0.26(-1.97%)
Oct 29, 2014 13.04 13.28 13.28 13.28 10,200 -0.43(-3.13%)
Oct 28, 2014 13.71 13.71 13.71 13.71 509 -0.18(-1.32%)
Oct 24, 2014 13.89 13.89 13.89 13.89 200 +0.00(+0.03%)
Oct 23, 2014 14.25 14.25 13.89 13.89 2,950 +0.30(+2.18%)
Oct 22, 2014 13.59 13.59 13.59 13.59 100 -0.54(-3.80%)
Oct 20, 2014 14.10 14.27 14.07 14.13 1 -0.10(-0.67%)
Oct 16, 2014 13.89 14.23 14.23 14.23 2,300 +0.78(+5.77%)
Oct 14, 2014 13.40 13.45 13.45 13.45 3,300 -0.05(-0.37%)
Oct 09, 2014 13.50 13.55 13.45 13.50 1 -0.06(-0.44%)
Oct 08, 2014 13.59 13.59 13.56 13.56 415 +0.04(+0.30%)
Oct 07, 2014 13.52 13.52 13.52 13.52 800 +0.03(+0.22%)
Oct 06, 2014 13.49 13.49 13.49 13.49 100 -0.21(-1.53%)
Oct 03, 2014 13.70 13.70 13.70 13.70 100 -0.31(-2.20%)
Oct 02, 2014 13.38 14.01 13.38 14.01 500 +0.26(+1.87%)
Oct 01, 2014 13.75 13.75 13.75 13.75 362 +0.05(+0.36%)
Sep 29, 2014 13.70 13.70 13.70 13.70 300 -0.02(-0.15%)
Sep 26, 2014 13.73 13.87 13.70 13.72 3,010 +0.17(+1.25%)
Sep 23, 2014 13.42 13.55 13.55 13.55 20,000 +0.10(+0.74%)
Sep 22, 2014 13.45 13.45 13.45 13.45 70 +0.00(+0.00%)
Sep 19, 2014 13.45 13.45 13.45 13.45 600 +0.21(+1.58%)
Sep 17, 2014 13.83 13.24 13.24 13.24 1,100 +0.23(+1.78%)
Sep 16, 2014 13.01 13.01 13.01 13.01 20 +0.00(+0.00%)
Sep 15, 2014 13.01 13.01 13.01 13.01 1 +0.00(+0.00%)
Sep 11, 2014 13.01 13.01 13.01 13.01 200 +0.34(+2.68%)
Sep 10, 2014 12.67 12.68 12.67 12.67 1,100 -0.21(-1.63%)
Sep 09, 2014 12.98 13.00 12.88 12.88 4,626 +0.81(+6.71%)
Sep 08, 2014 12.17 12.17 12.07 12.07 450 -0.40(-3.21%)
Sep 05, 2014 12.85 12.85 12.85 12.47 6,950 +0.28(+2.30%)
Sep 04, 2014 12.73 12.73 12.19 12.19 768 -0.46(-3.64%)
Sep 03, 2014 12.65 12.65 12.65 12.65 8 +0.00(+0.00%)
Aug 29, 2014 12.60 12.65 12.65 12.65 10,300 -0.02(-0.16%)
Aug 28, 2014 12.60 12.67 12.60 12.67 1,848 +0.17(+1.36%)
Aug 27, 2014 12.55 12.55 12.50 12.50 530 -0.22(-1.76%)
Aug 25, 2014 12.32 12.72 12.72 12.72 300 +0.27(+2.20%)
Aug 21, 2014 12.57 12.45 12.45 12.45 400 -0.20(-1.58%)
Aug 20, 2014 13.21 13.21 12.49 12.65 1,917 -0.62(-4.67%)
Aug 15, 2014 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Aug 14, 2014 13.29 13.33 13.26 13.27 4,560 +0.54(+4.25%)
Aug 11, 2014 12.70 12.73 12.73 12.73 500 -0.09(-0.71%)
Aug 08, 2014 12.81 12.81 12.81 12.82 600 +0.16(+1.26%)
Aug 07, 2014 12.66 12.66 12.66 12.66 800 -0.28(-2.16%)
Aug 06, 2014 12.94 12.94 12.94 12.94 105 +0.44(+3.52%)
Aug 05, 2014 12.46 12.50 12.46 12.50 321 -0.20(-1.57%)
Aug 04, 2014 12.70 12.70 12.70 12.70 203 -0.01(-0.08%)
Aug 01, 2014 12.70 12.71 12.70 12.71 200 -0.29(-2.23%)
Jul 31, 2014 12.33 13.00 12.33 13.00 1,136 +0.75(+6.12%)
Jul 30, 2014 12.51 12.51 12.25 12.25 300 -0.40(-3.16%)
Jul 29, 2014 12.63 13.13 11.93 12.65 2,000 +0.44(+3.60%)
Jul 28, 2014 12.97 12.97 12.21 12.21 300 -0.10(-0.81%)
Jul 25, 2014 12.04 12.69 12.04 12.31 8,071 +0.11(+0.90%)
Jul 24, 2014 12.50 12.50 12.11 12.20 4,332 -0.53(-4.16%)
Jul 23, 2014 12.78 12.86 12.73 12.73 6,564 -0.22(-1.70%)
Jul 22, 2014 12.95 12.95 12.95 12.95 940 +0.22(+1.73%)
Jul 21, 2014 12.90 13.30 12.61 12.73 3,800 -0.37(-2.82%)
Jul 18, 2014 13.25 13.37 13.05 13.10 29,274 +0.25(+1.95%)
Jul 17, 2014 12.85 12.85 12.85 12.85 785 -0.06(-0.46%)
Jul 15, 2014 13.63 12.91 12.91 12.91 1,000 -0.05(-0.39%)
Jul 14, 2014 12.95 13.76 12.95 12.96 1,795 +2.16(+20.00%)
Jul 11, 2014 10.80 10.80 10.80 10.80 351 -2.33(-17.75%)
Jul 10, 2014 13.32 13.54 13.13 13.13 12,552 -0.02(-0.15%)
Jul 09, 2014 12.92 13.25 12.92 13.15 2,647 +0.24(+1.86%)
Jul 08, 2014 12.91 12.91 12.91 12.91 1,335 -0.44(-3.30%)
Jul 07, 2014 13.00 13.98 13.00 13.35 6,020 -0.38(-2.77%)
Jul 02, 2014 13.41 13.73 13.73 13.73 1,400 -0.62(-4.32%)
Jun 30, 2014 14.35 14.35 14.35 14.35 200 -0.01(-0.06%)
Jun 27, 2014 14.36 14.36 14.36 14.36 1,073 +0.25(+1.76%)
Jun 26, 2014 14.11 14.11 14.11 14.11 100 +0.00(+0.00%)
Jun 25, 2014 14.11 14.11 14.11 14.11 2 +0.00(+0.00%)
Jun 24, 2014 14.50 14.50 14.11 14.11 600 -0.38(-2.62%)
Jun 23, 2014 14.50 14.50 14.49 14.49 253 -0.26(-1.76%)
Jun 19, 2014 14.75 14.75 14.75 14.75 1,000 -0.46(-3.02%)
Jun 17, 2014 15.83 15.21 15.21 15.21 2,100 +0.19(+1.26%)
Jun 16, 2014 15.85 15.85 15.02 15.02 2,000 -0.32(-2.09%)
Jun 13, 2014 15.54 15.54 15.31 15.34 11,138 -0.14(-0.91%)
Jun 12, 2014 14.90 15.60 14.90 15.48 6,600 +0.53(+3.55%)
Jun 11, 2014 14.85 15.00 14.39 14.95 13,159 +0.08(+0.54%)
Jun 06, 2014 14.87 14.87 14.87 14.87 0 -0.23(-1.52%)
Jun 04, 2014 15.10 15.10 15.10 15.10 0 -0.04(-0.26%)
Jun 03, 2014 15.14 15.14 15.14 15.14 87 +0.00(+0.00%)
May 30, 2014 15.14 15.14 15.14 15.14 0 -0.05(-0.33%)
May 23, 2014 15.19 15.19 15.19 15.19 1,000 +0.01(+0.07%)
May 22, 2014 15.13 15.33 15.07 15.18 7,405 -0.27(-1.75%)
May 21, 2014 15.52 15.59 15.45 15.45 5,000 +0.15(+0.98%)
May 20, 2014 15.36 15.52 15.28 15.30 1,800 -0.11(-0.71%)
May 19, 2014 15.41 15.41 15.41 15.41 34 +0.00(+0.00%)
May 15, 2014 15.41 15.41 15.41 15.41 0 +0.56(+3.77%)
May 14, 2014 15.00 15.04 14.85 14.85 1,600 -0.65(-4.19%)
May 13, 2014 15.50 15.50 15.50 15.50 603 -0.13(-0.84%)
May 09, 2014 15.63 15.63 15.63 15.63 400 -0.13(-0.82%)
May 08, 2014 15.88 15.90 15.75 15.76 720 -0.21(-1.31%)
May 07, 2014 15.97 15.97 15.97 15.97 200 -0.53(-3.21%)
May 06, 2014 16.50 16.50 16.50 16.50 300 +0.74(+4.70%)
May 05, 2014 15.76 15.76 15.76 15.76 50 +0.00(+0.00%)
May 01, 2014 15.76 15.76 15.76 15.76 0 +0.46(+3.01%)
Apr 30, 2014 15.30 15.30 15.30 15.30 400 +0.29(+1.93%)
Apr 29, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 28, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 25, 2014 15.24 15.24 15.01 15.01 250 -0.02(-0.13%)
Apr 24, 2014 14.70 15.03 14.70 15.03 6,655 -0.01(-0.07%)
Apr 23, 2014 14.99 15.20 14.99 15.04 2,479 -0.96(-6.00%)
Apr 21, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 17, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 15, 2014 16.00 16.00 16.00 16.00 600 +0.70(+4.58%)
Apr 14, 2014 15.30 15.30 15.30 15.30 20 +0.00(+0.00%)
Apr 11, 2014 15.50 15.50 15.30 15.30 5,500 -0.37(-2.36%)
Apr 09, 2014 15.54 15.67 15.67 15.67 7,800 +0.11(+0.71%)
Apr 08, 2014 15.56 15.56 15.56 15.56 200 +0.16(+1.04%)
Apr 07, 2014 15.40 15.40 15.40 15.40 100 -0.20(-1.28%)
Apr 03, 2014 15.66 15.60 15.60 15.60 3,600 +0.02(+0.13%)
Apr 02, 2014 15.53 15.77 15.46 15.58 4,630 -0.49(-3.07%)
Apr 01, 2014 16.07 16.07 16.07 16.07 150 -0.68(-4.04%)
Mar 27, 2014 16.75 16.75 16.75 16.75 0 +0.48(+2.95%)
Mar 26, 2014 16.75 17.31 16.26 16.27 1,558 -1.14(-6.55%)
Mar 24, 2014 17.41 17.41 17.41 17.41 1,200 -0.09(-0.52%)
Mar 21, 2014 17.54 17.54 17.50 17.50 406 +0.32(+1.86%)
Mar 20, 2014 17.55 17.56 17.18 17.18 1,594 +0.03(+0.18%)
Mar 19, 2014 17.58 17.76 16.21 17.15 13,134 +0.25(+1.47%)
Mar 18, 2014 16.70 16.90 16.57 16.90 18,940 +0.30(+1.81%)
Mar 17, 2014 16.31 16.60 16.31 16.60 1,040 +0.17(+1.03%)
Mar 14, 2014 16.50 17.00 16.43 16.43 3,034 -0.07(-0.42%)
Mar 13, 2014 16.44 16.50 16.05 16.50 5,439 +0.50(+3.12%)
Mar 12, 2014 15.50 16.00 15.50 16.00 1,450 +0.50(+3.23%)
Mar 11, 2014 14.98 15.50 14.98 15.50 2,800 +0.30(+1.97%)
Mar 10, 2014 14.95 15.50 14.81 15.20 12,898 +1.87(+14.03%)
Mar 07, 2014 13.06 13.33 13.06 13.33 1,400 +0.33(+2.54%)
Mar 05, 2014 13.00 13.00 13.00 13.00 400 -0.29(-2.18%)
Mar 03, 2014 13.29 13.29 13.29 13.29 100 +0.24(+1.84%)
Feb 28, 2014 13.05 13.05 13.05 13.05 1 +0.00(+0.00%)
Feb 27, 2014 13.01 13.05 13.01 13.05 340 -0.40(-2.97%)
Feb 26, 2014 13.45 13.45 13.45 13.45 2 +0.00(+0.00%)
Feb 25, 2014 13.45 13.45 13.45 13.45 2 +0.00(+0.00%)
Feb 21, 2014 13.45 13.45 13.45 13.45 100 -0.05(-0.37%)
Feb 18, 2014 13.50 13.50 13.50 13.50 0 -0.21(-1.53%)
Feb 10, 2014 13.50 13.71 13.71 13.71 1,000 -0.99(-6.73%)
Feb 07, 2014 14.68 14.70 14.35 14.70 2,108 +0.57(+4.03%)
Feb 03, 2014 14.13 14.13 14.13 14.13 100 +0.79(+5.92%)
Jan 30, 2014 13.34 13.34 13.34 13.34 0 +0.34(+2.61%)
Jan 29, 2014 13.00 13.00 13.00 13.00 200 -1.07(-7.60%)
Jan 28, 2014 13.65 14.57 13.65 14.07 300 +0.24(+1.74%)
Jan 27, 2014 14.49 14.58 13.80 13.83 6,343 -0.31(-2.19%)
Jan 24, 2014 14.14 14.14 14.14 14.14 55 +0.00(+0.00%)
Jan 22, 2014 14.50 14.14 14.14 14.14 2,000 -0.36(-2.48%)
Jan 21, 2014 14.49 14.50 13.60 14.50 4,351 +2.38(+19.69%)
Jan 16, 2014 14.76 12.12 12.12 12.12 500 -2.63(-17.86%)
Jan 15, 2014 14.75 14.75 14.75 14.75 21 +0.00(+0.00%)
Jan 14, 2014 14.75 14.75 14.75 14.75 3 +0.00(+0.00%)
Jan 09, 2014 12.85 14.75 14.75 14.75 1,000 +0.30(+2.08%)
Jan 08, 2014 14.45 14.45 14.45 14.45 18 +0.00(+0.00%)
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.