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 (%)
Apr 30, 2009 49.74 49.74 48.89 49.33 2,038 -1.02(-2.03%)
Apr 29, 2009 54.93 54.93 50.35 50.35 571 -5.58(-9.98%)
Apr 28, 2009 55.13 55.93 55.13 55.93 200 +2.83(+5.33%)
Apr 27, 2009 53.48 53.48 52.23 53.10 504 +2.43(+4.80%)
Apr 24, 2009 50.75 50.75 50.67 50.67 648 -1.33(-2.56%)
Apr 23, 2009 48.61 52.65 48.38 52.00 8,030 +3.56(+7.35%)
Apr 22, 2009 49.02 49.02 47.00 48.44 4,900 +1.62(+3.46%)
Apr 21, 2009 50.49 50.58 46.82 46.82 6,407 -0.11(-0.23%)
Apr 20, 2009 44.94 46.93 44.83 46.93 14,010 +5.68(+13.77%)
Apr 17, 2009 41.97 42.00 40.81 41.25 7,500 -1.30(-3.06%)
Apr 16, 2009 40.07 43.28 39.98 42.55 16,685 +1.94(+4.78%)
Apr 15, 2009 42.80 42.80 40.61 40.61 2,265 -4.65(-10.27%)
Apr 14, 2009 45.23 45.26 45.23 45.26 258 +2.01(+4.65%)
Apr 13, 2009 43.62 44.07 42.91 43.25 1,575 -2.84(-6.16%)
Apr 09, 2009 47.23 48.38 46.08 46.09 5,652 -3.94(-7.88%)
Apr 08, 2009 50.03 50.03 50.03 50.03 100 -0.93(-1.82%)
Apr 07, 2009 51.51 51.51 49.78 50.96 9,300 -0.48(-0.93%)
Apr 06, 2009 51.78 51.78 51.23 51.44 500 +1.70(+3.42%)
Apr 03, 2009 51.86 51.86 49.74 49.74 300 -3.85(-7.18%)
Apr 02, 2009 53.96 54.18 53.50 53.59 2,108 -3.91(-6.80%)
Apr 01, 2009 58.28 58.74 56.88 57.50 1,137 +1.79(+3.21%)
Mar 31, 2009 55.64 57.22 55.55 55.71 3,675 -3.82(-6.42%)
Mar 30, 2009 58.20 59.60 58.20 59.53 1,268 +6.93(+13.18%)
Mar 26, 2009 53.17 53.17 52.09 52.60 690 -5.82(-9.96%)
Mar 25, 2009 58.42 58.42 58.42 58.42 150 +3.02(+5.45%)
Mar 23, 2009 55.40 55.40 55.40 55.40 0 -3.39(-5.77%)
Mar 20, 2009 58.16 58.79 57.75 58.79 1,020 +0.78(+1.34%)
Mar 19, 2009 60.17 60.22 57.58 58.01 1,762 -10.52(-15.35%)
Mar 18, 2009 68.53 68.53 68.53 68.53 220 +4.40(+6.86%)
Mar 17, 2009 63.85 64.13 63.85 64.13 340 +0.43(+0.68%)
Mar 16, 2009 63.85 63.85 63.29 63.70 481 -4.51(-6.61%)
Mar 13, 2009 66.28 68.21 66.28 68.21 0 -0.29(-0.42%)
Mar 12, 2009 68.50 68.50 68.50 68.50 141 +0.00(+0.00%)
Mar 11, 2009 66.80 68.56 66.80 68.50 9,343 +3.93(+6.09%)
Mar 10, 2009 66.42 66.42 64.57 64.57 1,696 -4.93(-7.09%)
Mar 09, 2009 69.58 69.58 68.70 69.50 1,048 +4.38(+6.72%)
Mar 06, 2009 65.70 65.70 65.12 65.12 0 -3.94(-5.70%)
Mar 05, 2009 68.18 69.06 66.12 69.06 1,489 +2.96(+4.48%)
Mar 04, 2009 69.30 69.94 61.32 66.10 9,579 -12.64(-16.06%)
Mar 02, 2009 77.97 79.63 77.88 78.74 1,445 +2.07(+2.71%)
Feb 27, 2009 77.80 77.80 75.52 76.67 0 +2.82(+3.82%)
Feb 26, 2009 74.06 74.13 71.91 73.85 2,225 -0.70(-0.94%)
Feb 25, 2009 78.32 78.32 74.55 74.55 500 -2.85(-3.68%)
Feb 24, 2009 82.31 82.39 77.40 77.40 1,514 -5.41(-6.53%)
Feb 23, 2009 80.04 82.81 80.04 82.81 850 -0.20(-0.24%)
Feb 20, 2009 82.62 83.21 82.62 83.01 3,190 +5.01(+6.42%)
Feb 19, 2009 77.63 78.00 77.63 78.00 260 -1.35(-1.70%)
Feb 18, 2009 81.00 81.93 79.35 79.35 1,160 -1.59(-1.96%)
Feb 17, 2009 79.73 81.00 79.58 80.94 2,050 +8.27(+11.37%)
Feb 13, 2009 72.74 72.74 71.49 72.67 1,228 -0.96(-1.30%)
Feb 12, 2009 75.00 75.75 72.76 73.63 4,154 +1.93(+2.70%)
Feb 11, 2009 71.84 72.57 71.04 71.70 3,690 +1.40(+1.99%)
Feb 10, 2009 70.25 70.80 70.00 70.30 1,650 +3.50(+5.24%)
Feb 09, 2009 65.73 67.01 65.60 66.80 3,920 +1.25(+1.91%)
Feb 06, 2009 69.17 69.17 64.56 65.55 27,790 -8.16(-11.07%)
Feb 05, 2009 72.25 73.71 72.25 73.71 1,500 +3.06(+4.33%)
Feb 04, 2009 70.75 70.75 67.29 70.65 1,818 -1.54(-2.13%)
Feb 03, 2009 75.45 75.45 72.19 72.19 900 -7.32(-9.21%)
Feb 02, 2009 80.46 80.46 79.50 79.51 1,847 -0.99(-1.23%)
Jan 30, 2009 81.29 82.50 79.65 80.50 0 +1.25(+1.58%)
Jan 29, 2009 80.00 80.02 78.35 79.25 1,391 +3.31(+4.36%)
Jan 28, 2009 74.38 76.31 72.52 75.94 6,265 -2.31(-2.95%)
Jan 27, 2009 76.99 78.25 76.50 78.25 4,657 +6.69(+9.35%)
Jan 26, 2009 74.94 75.60 69.89 71.56 6,574 -4.69(-6.15%)
Jan 23, 2009 82.58 82.58 76.14 76.25 10,556 -4.97(-6.12%)
Jan 22, 2009 79.80 83.10 76.74 81.22 7,193 +2.97(+3.79%)
Jan 21, 2009 74.32 79.66 74.32 78.25 7,835 +7.25(+10.21%)
Jan 20, 2009 74.11 74.11 70.21 71.00 4,181 +3.42(+5.06%)
Jan 16, 2009 66.77 68.75 66.03 67.58 2,924 -2.25(-3.22%)
Jan 15, 2009 69.28 71.00 66.52 69.83 91,671 +1.95(+2.87%)
Jan 14, 2009 68.76 70.00 67.51 67.88 12,100 +3.29(+5.09%)
Jan 13, 2009 70.10 70.11 62.72 64.59 18,737 -3.41(-5.01%)
Jan 12, 2009 68.80 69.41 66.99 68.00 3,705 +5.75(+9.24%)
Jan 09, 2009 66.14 67.03 61.82 62.25 9,766 -6.39(-9.31%)
Jan 08, 2009 67.19 68.87 65.82 68.64 10,145 +3.31(+5.07%)
Jan 07, 2009 60.79 65.33 60.79 65.33 27,384 +6.42(+10.90%)
Jan 06, 2009 60.90 63.00 58.72 58.91 12,520 -6.48(-9.91%)
Jan 05, 2009 66.55 66.82 65.07 65.39 12,522 +0.45(+0.69%)
Jan 02, 2009 68.00 68.11 64.08 64.94 0 -6.72(-9.38%)
Jan 01, 2009 75.51 75.62 67.86 71.66 0 +0.00(+0.00%)
Dec 31, 2008 75.51 75.62 67.86 71.66 13,025 -5.27(-6.85%)
Dec 30, 2008 77.35 78.35 76.44 76.93 2,080 -0.23(-0.30%)
Dec 29, 2008 77.00 77.20 76.46 77.16 5,724 +0.24(+0.31%)
Dec 26, 2008 76.77 76.92 76.77 76.92 1,968 +0.76(+1.00%)
Dec 24, 2008 76.78 76.78 76.11 76.16 470 -0.62(-0.80%)
Dec 23, 2008 74.98 76.78 74.81 76.78 2,341 +2.78(+3.75%)
Dec 22, 2008 73.18 74.65 73.18 74.00 6,441 -2.05(-2.70%)
Dec 19, 2008 78.18 79.30 75.46 76.05 8,751 -4.21(-5.25%)
Dec 18, 2008 79.82 80.26 78.58 80.26 3,535 +3.89(+5.09%)
Dec 17, 2008 79.88 79.88 76.28 76.37 11,028 -0.82(-1.06%)
Dec 16, 2008 76.88 77.53 76.29 77.19 3,830 +0.41(+0.53%)
Dec 15, 2008 75.43 77.66 75.20 76.78 7,191 -0.02(-0.03%)
Dec 12, 2008 77.77 77.77 75.88 76.80 11,015 +5.36(+7.50%)
Dec 11, 2008 72.23 73.52 71.40 71.44 5,194 -1.05(-1.45%)
Dec 10, 2008 73.27 74.33 68.60 72.49 15,621 -2.31(-3.09%)
Dec 09, 2008 73.64 74.80 72.84 74.80 5,844 +2.08(+2.86%)
Dec 08, 2008 73.50 75.45 70.81 72.72 21,573 -4.32(-5.61%)
Dec 05, 2008 75.87 80.99 75.85 77.04 31,208 +6.19(+8.74%)
Dec 04, 2008 69.95 71.95 68.50 70.85 15,156 +1.88(+2.73%)
Dec 03, 2008 68.65 69.42 67.06 68.97 23,921 +3.76(+5.77%)
Dec 02, 2008 64.77 65.26 63.20 65.21 22,276 +1.97(+3.12%)
Dec 01, 2008 61.64 63.28 61.64 63.24 8,636 +3.18(+5.29%)
Nov 28, 2008 61.22 61.99 60.06 60.06 9,115 +3.05(+5.34%)
Nov 26, 2008 56.79 57.77 55.68 57.02 9,260 -1.57(-2.68%)
Nov 25, 2008 56.33 58.84 56.33 58.59 4,801 +0.43(+0.73%)
Nov 24, 2008 59.49 59.79 57.50 58.16 23,860 -4.87(-7.73%)
Nov 21, 2008 59.98 63.89 57.00 63.03 37,886 +1.33(+2.16%)
Nov 20, 2008 62.96 64.21 61.53 61.70 10,537 +1.46(+2.42%)
Nov 19, 2008 59.03 60.90 58.41 60.24 11,155 +2.44(+4.22%)
Nov 18, 2008 59.48 59.48 55.93 57.80 6,119 -1.69(-2.84%)
Nov 17, 2008 59.17 60.10 58.77 59.49 9,773 +3.31(+5.89%)
Nov 14, 2008 55.51 57.00 55.30 56.18 10,807 -0.73(-1.28%)
Nov 13, 2008 59.26 59.35 56.72 56.91 29,650 -3.34(-5.54%)
Nov 12, 2008 61.44 63.52 59.40 60.25 21,569 -0.15(-0.25%)
Nov 11, 2008 58.93 61.31 57.73 60.40 19,186 +2.88(+5.01%)
Nov 10, 2008 54.34 57.71 53.37 57.52 23,228 -0.85(-1.46%)
Nov 07, 2008 58.08 59.00 56.67 58.37 23,555 +0.97(+1.69%)
Nov 06, 2008 55.15 57.53 54.43 57.40 19,541 +5.63(+10.88%)
Nov 05, 2008 50.70 52.26 48.35 51.77 10,350 +4.27(+8.99%)
Nov 04, 2008 50.04 50.04 46.81 47.50 27,189 -5.10(-9.70%)
Nov 03, 2008 54.36 54.64 51.77 52.60 6,117 -0.31(-0.59%)
Oct 31, 2008 54.55 54.55 52.91 52.91 3,122 +0.31(+0.59%)
Oct 30, 2008 51.21 53.38 51.01 52.60 18,996 +3.45(+7.02%)
Oct 29, 2008 48.02 51.18 47.00 49.15 62,958 -3.23(-6.17%)
Oct 28, 2008 52.67 55.28 52.38 52.38 16,684 -2.09(-3.84%)
Oct 27, 2008 57.06 57.06 52.47 54.47 30,740 -1.44(-2.58%)
Oct 24, 2008 56.80 56.80 54.01 55.91 21,408 +1.97(+3.65%)
Oct 23, 2008 54.97 55.12 52.75 53.94 23,898 -0.47(-0.86%)
Oct 22, 2008 53.39 54.46 52.96 54.41 26,426 +3.43(+6.73%)
Oct 21, 2008 51.12 51.29 49.84 50.98 7,844 +2.13(+4.37%)
Oct 20, 2008 47.74 49.01 47.74 48.85 2,705 +1.44(+3.03%)
Oct 17, 2008 49.37 49.79 47.21 47.41 6,088 -1.69(-3.45%)
Oct 16, 2008 48.48 50.17 47.98 49.10 19,688 +1.82(+3.85%)
Oct 15, 2008 46.98 47.75 46.29 47.28 13,176 +3.52(+8.04%)
Oct 14, 2008 41.52 43.76 40.78 43.76 14,772 +0.31(+0.71%)
Oct 13, 2008 43.82 44.97 42.53 43.45 6,876 -3.13(-6.72%)
Oct 10, 2008 48.32 48.32 43.21 46.58 21,017 +4.03(+9.48%)
Oct 09, 2008 42.37 42.81 41.99 42.55 27,146 +0.68(+1.61%)
Oct 08, 2008 42.20 43.81 41.47 41.87 18,049 +1.30(+3.22%)
Oct 07, 2008 40.08 40.74 39.13 40.56 9,856 -1.34(-3.21%)
Oct 06, 2008 40.64 42.14 40.64 41.91 20,761 +2.93(+7.52%)
Oct 03, 2008 40.99 40.99 37.76 38.98 26,118 -0.48(-1.22%)
Oct 02, 2008 37.41 39.46 37.41 39.46 7,330 +3.54(+9.86%)
Oct 01, 2008 34.70 36.24 34.70 35.92 17,796 +1.46(+4.23%)
Sep 30, 2008 34.60 34.60 34.14 34.46 12,545 -0.37(-1.07%)
Sep 29, 2008 33.73 34.83 31.91 34.83 8,995 +2.92(+9.16%)
Sep 26, 2008 32.18 32.21 31.75 31.91 0 +0.59(+1.88%)
Sep 25, 2008 31.77 31.77 31.32 31.32 1,458 -0.22(-0.70%)
Sep 24, 2008 31.27 31.68 31.06 31.54 5,427 +0.30(+0.96%)
Sep 23, 2008 30.60 31.95 30.60 31.24 2,100 +1.54(+5.19%)
Sep 22, 2008 30.63 32.87 29.17 29.70 11,543 -4.54(-13.26%)
Sep 19, 2008 30.07 34.24 28.25 34.24 0 +2.02(+6.29%)
Sep 18, 2008 32.40 32.40 31.45 32.22 9,102 -0.50(-1.52%)
Sep 17, 2008 32.77 32.77 32.44 32.71 3,972 +0.63(+1.97%)
Sep 16, 2008 32.59 32.60 31.61 32.08 52,847 +0.76(+2.41%)
Sep 15, 2008 30.66 31.43 29.16 31.32 46,200 +2.00(+6.84%)
Sep 12, 2008 30.18 30.18 29.05 29.32 32,765 -1.70(-5.48%)
Sep 11, 2008 31.54 31.76 30.54 31.02 26,028 -0.28(-0.89%)
Sep 10, 2008 31.67 31.94 30.89 31.30 46,733 -0.92(-2.86%)
Sep 09, 2008 31.54 32.22 31.54 32.22 24,130 +1.22(+3.94%)
Sep 08, 2008 30.65 31.18 30.31 31.00 4,776 -0.12(-0.40%)
Sep 05, 2008 30.70 31.31 30.63 31.12 0 +1.82(+6.23%)
Sep 04, 2008 29.24 29.43 29.24 29.30 1,580 +0.24(+0.83%)
Sep 03, 2008 28.90 29.34 28.90 29.06 1,751 -0.37(-1.27%)
Sep 02, 2008 31.03 31.03 29.25 29.43 15,209 +1.31(+4.67%)
Aug 29, 2008 28.12 28.12 28.12 28.12 0 +0.00(+0.00%)
Aug 28, 2008 28.12 28.12 28.12 28.12 3,300 +0.84(+3.08%)
Aug 27, 2008 27.75 27.75 27.25 27.28 1,000 -0.79(-2.81%)
Aug 26, 2008 27.93 28.09 27.82 28.07 2,418 +0.90(+3.31%)
Aug 25, 2008 27.10 27.48 27.10 27.17 8,450 -0.02(-0.07%)
Aug 22, 2008 26.88 27.19 26.88 27.19 200 +0.69(+2.60%)
Aug 21, 2008 26.92 27.21 26.24 26.50 7,111 -1.36(-4.88%)
Aug 20, 2008 27.64 27.86 27.64 27.86 8,600 -0.36(-1.27%)
Aug 19, 2008 29.25 29.25 28.18 28.22 637 -1.06(-3.63%)
Aug 18, 2008 29.50 29.66 29.15 29.28 1,600 +0.28(+0.97%)
Aug 15, 2008 29.29 29.31 29.00 29.00 0 -0.40(-1.36%)
Aug 14, 2008 28.53 29.41 28.53 29.40 10,500 +0.71(+2.46%)
Aug 13, 2008 29.71 29.71 28.62 28.69 3,650 -1.31(-4.35%)
Aug 12, 2008 29.31 30.07 29.00 30.00 7,850 +1.10(+3.79%)
Aug 11, 2008 28.40 28.97 28.40 28.90 6,035 +0.41(+1.45%)
Aug 08, 2008 28.50 28.57 28.11 28.49 8,018 +1.13(+4.13%)
Aug 07, 2008 27.18 27.38 27.18 27.36 7,100 +0.16(+0.59%)
Aug 06, 2008 26.85 27.22 26.85 27.20 1,500 +0.10(+0.37%)
Aug 05, 2008 27.67 27.67 27.10 27.10 4,125 -0.36(-1.31%)
Aug 04, 2008 26.97 27.46 26.69 27.46 9,150 +2.07(+8.15%)
Aug 01, 2008 25.39 25.39 25.39 25.39 500 +0.66(+2.67%)
Jul 31, 2008 24.13 24.73 24.13 24.73 1,100 -0.90(-3.51%)
Jul 30, 2008 25.63 25.63 25.63 25.63 190 +0.15(+0.57%)
Jul 29, 2008 25.48 25.71 25.32 25.48 13,584 +0.80(+3.26%)
Jul 28, 2008 25.40 25.40 24.68 24.68 8,970 -0.76(-2.99%)
Jul 25, 2008 25.80 25.80 25.44 25.44 1,571 -0.07(-0.27%)
Jul 24, 2008 25.15 25.59 25.15 25.51 17,185 +0.98(+3.99%)
Jul 23, 2008 24.76 24.94 24.53 24.53 11,344 -0.28(-1.12%)
Jul 22, 2008 24.66 24.81 24.66 24.81 700 +0.18(+0.73%)
Jul 21, 2008 25.12 25.12 24.63 24.63 1,380 -0.12(-0.48%)
Jul 18, 2008 24.49 24.90 24.40 24.75 40,600 +0.70(+2.91%)
Jul 17, 2008 23.94 24.41 23.84 24.05 24,100 +0.07(+0.28%)
Jul 16, 2008 24.12 24.12 23.98 23.98 1,558 +0.55(+2.36%)
Jul 15, 2008 23.51 23.53 23.43 23.43 2,000 +1.64(+7.53%)
Jul 14, 2008 21.85 21.88 21.79 21.79 4,000 +0.21(+0.97%)
Jul 11, 2008 21.64 21.64 21.58 21.58 1,168 -1.06(-4.68%)
Jul 10, 2008 21.89 22.64 21.67 22.64 2,400 -0.82(-3.50%)
Jul 09, 2008 24.48 24.48 23.46 23.46 11,400 -0.71(-2.94%)
Jul 08, 2008 23.25 24.26 23.25 24.17 9,700 +1.12(+4.86%)
Jul 07, 2008 23.05 23.05 23.05 23.05 168 +0.17(+0.74%)
Jul 04, 2008 22.88 22.88 22.88 22.88 100 +0.00(+0.00%)
Jul 03, 2008 22.88 22.88 22.88 22.88 100 +0.74(+3.34%)
Jul 02, 2008 22.30 22.30 22.14 22.14 1,100 -0.31(-1.38%)
Jul 01, 2008 22.53 22.53 22.45 22.45 200 -0.29(-1.28%)
Jun 30, 2008 22.78 22.92 22.64 22.74 10,000 +0.14(+0.62%)
Jun 27, 2008 22.70 22.70 22.56 22.60 4,100 -0.14(-0.62%)
Jun 26, 2008 22.89 22.89 22.74 22.74 12,000 -1.25(-5.21%)
Jun 25, 2008 23.99 23.99 23.99 23.99 600 +0.39(+1.65%)
Jun 24, 2008 23.57 23.70 23.37 23.60 12,300 +0.22(+0.94%)
Jun 23, 2008 23.38 23.38 23.38 23.38 2,000 +0.62(+2.72%)
Jun 20, 2008 22.93 22.94 22.76 22.76 6,000 -0.79(-3.35%)
Jun 19, 2008 23.26 23.55 23.26 23.55 4,400 +0.30(+1.29%)
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.