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

Financial Bull 3X Direxion (NY: FAS )

101.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 30, 2012 8.350 8.493 8.249 8.443 85,702,592 +0.09(+1.11%)
Mar 29, 2012 8.393 8.443 8.136 8.350 116,885,664 -0.23(-2.71%)
Mar 28, 2012 8.525 8.637 8.311 8.583 117,456,984 +0.07(+0.78%)
Mar 27, 2012 8.721 8.779 8.509 8.516 93,974,280 -0.21(-2.45%)
Mar 26, 2012 8.571 8.737 8.506 8.731 112,873,336 +0.38(+4.51%)
Mar 23, 2012 8.116 8.377 8.068 8.354 101,103,440 +0.21(+2.53%)
Mar 22, 2012 8.246 8.319 8.071 8.147 111,249,024 -0.32(-3.73%)
Mar 21, 2012 8.656 8.677 8.416 8.463 102,756,784 -0.10(-1.14%)
Mar 20, 2012 8.375 8.624 8.298 8.561 118,335,520 +0.06(+0.67%)
Mar 19, 2012 8.354 8.724 8.277 8.503 111,537,280 +0.13(+1.60%)
Mar 16, 2012 8.382 8.424 8.255 8.369 100,480,128 +0.06(+0.74%)
Mar 15, 2012 8.041 8.342 7.860 8.308 142,435,008 +0.36(+4.55%)
Mar 14, 2012 7.963 8.052 7.748 7.946 106,988,880 +0.00(+0.06%)
Mar 13, 2012 7.369 7.957 7.340 7.942 176,881,136 +0.73(+10.13%)
Mar 12, 2012 7.246 7.246 7.078 7.211 82,819,656 -0.03(-0.44%)
Mar 09, 2012 7.147 7.338 7.096 7.243 100,151,528 +0.16(+2.24%)
Mar 08, 2012 7.024 7.112 6.934 7.085 82,085,656 +0.18(+2.63%)
Mar 07, 2012 6.765 6.926 6.709 6.903 86,399,904 +0.24(+3.53%)
Mar 06, 2012 6.859 6.897 6.623 6.668 143,269,856 -0.48(-6.68%)
Mar 05, 2012 7.146 7.167 7.039 7.145 79,392,960 -0.05(-0.70%)
Mar 02, 2012 7.291 7.337 7.178 7.195 90,265,224 -0.11(-1.48%)
Mar 01, 2012 7.136 7.346 7.132 7.303 97,374,592 +0.23(+3.32%)
Feb 29, 2012 7.207 7.348 7.039 7.068 124,424,216 -0.09(-1.26%)
Feb 28, 2012 7.157 7.224 7.041 7.159 113,715,640 +0.01(+0.14%)
Feb 27, 2012 6.847 7.173 6.761 7.149 80,902,784 +0.15(+2.09%)
Feb 24, 2012 7.078 7.106 6.957 7.003 50,325,028 -0.04(-0.52%)
Feb 23, 2012 6.857 7.065 6.807 7.039 92,835,336 +0.19(+2.71%)
Feb 22, 2012 7.015 7.062 6.852 6.853 90,292,120 -0.23(-3.22%)
Feb 21, 2012 7.123 7.194 6.997 7.082 110,396,744 -0.02(-0.34%)
Feb 17, 2012 7.034 7.130 7.009 7.106 82,875,424 +0.12(+1.67%)
Feb 16, 2012 6.682 6.997 6.642 6.989 142,616,416 +0.27(+4.04%)
Feb 15, 2012 6.890 6.964 6.682 6.717 129,243,224 -0.10(-1.49%)
Feb 14, 2012 6.903 6.907 6.658 6.819 109,839,752 -0.17(-2.40%)
Feb 13, 2012 7.058 7.064 6.928 6.986 87,826,184 +0.17(+2.53%)
Feb 10, 2012 6.788 6.853 6.725 6.814 96,368,112 -0.18(-2.58%)
Feb 09, 2012 7.138 7.192 6.898 6.994 126,115,440 -0.04(-0.58%)
Feb 08, 2012 6.976 7.051 6.873 7.035 112,560,640 +0.11(+1.62%)
Feb 07, 2012 6.848 6.984 6.795 6.923 105,174,368 -0.02(-0.25%)
Feb 06, 2012 6.925 6.946 6.826 6.940 97,774,768 -0.08(-1.19%)
Feb 03, 2012 6.839 7.024 6.822 7.024 145,716,784 +0.48(+7.34%)
Feb 02, 2012 6.490 6.610 6.420 6.543 105,656,080 +0.12(+1.84%)
Feb 01, 2012 6.280 6.524 6.276 6.425 165,146,944 +0.29(+4.66%)
Jan 31, 2012 6.199 6.219 6.031 6.139 99,744,608 +0.07(+1.16%)
Jan 30, 2012 6.049 6.105 5.941 6.068 143,001,440 -0.17(-2.72%)
Jan 27, 2012 6.087 6.286 6.066 6.238 137,596,384 +0.05(+0.80%)
Jan 26, 2012 6.405 6.479 6.097 6.188 183,267,904 -0.12(-1.89%)
Jan 25, 2012 6.144 6.344 6.104 6.307 158,407,424 +0.06(+1.04%)
Jan 24, 2012 6.074 6.271 6.002 6.242 123,947,920 -0.01(-0.20%)
Jan 23, 2012 6.215 6.387 6.153 6.255 161,744,384 +0.04(+0.57%)
Jan 20, 2012 6.046 6.223 6.007 6.219 129,920,568 +0.10(+1.68%)
Jan 19, 2012 6.149 6.162 6.038 6.116 182,946,656 +0.15(+2.46%)
Jan 18, 2012 5.709 5.982 5.637 5.969 170,799,648 +0.24(+4.19%)
Jan 17, 2012 5.827 5.991 5.669 5.729 151,870,432 -0.09(-1.57%)
Jan 13, 2012 5.618 5.828 5.557 5.821 192,751,600 -0.12(-2.03%)
Jan 12, 2012 5.955 6.005 5.739 5.941 183,349,808 +0.08(+1.29%)
Jan 11, 2012 5.640 5.883 5.587 5.866 149,479,344 +0.13(+2.31%)
Jan 10, 2012 5.686 5.763 5.622 5.733 182,101,312 +0.29(+5.30%)
Jan 09, 2012 5.451 5.514 5.360 5.445 151,500,128 +0.07(+1.30%)
Jan 06, 2012 5.483 5.489 5.280 5.375 157,040,432 -0.09(-1.67%)
Jan 05, 2012 5.150 5.538 5.077 5.466 170,961,472 +0.19(+3.55%)
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.