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

Max S&P 500 4X Leveraged Etns (NY: XXXX )

38.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
May 29, 2009 6.290 6.500 6.240 6.450 1,148,116 +0.20(+3.20%)
May 28, 2009 6.140 6.260 5.830 6.250 892,412 +0.25(+4.17%)
May 27, 2009 6.120 6.280 5.950 6.000 758,076 -0.15(-2.44%)
May 26, 2009 5.800 6.190 5.650 6.150 1,336,595 +0.31(+5.31%)
May 22, 2009 6.180 6.180 5.700 5.840 1,181,100 -0.24(-3.95%)
May 21, 2009 6.240 6.240 5.755 6.080 1,140,484 -0.29(-4.55%)
May 20, 2009 6.200 6.570 6.200 6.370 1,597,727 +0.30(+4.94%)
May 19, 2009 6.130 6.450 6.000 6.070 1,520,193 -0.06(-0.98%)
May 18, 2009 5.400 6.210 5.380 6.130 2,252,556 +0.77(+14.37%)
May 15, 2009 5.660 5.840 5.070 5.360 3,825,273 -0.37(-6.46%)
May 14, 2009 5.730 5.790 5.530 5.730 1,955,730 -0.12(-2.05%)
May 13, 2009 6.000 6.000 5.550 5.850 2,379,203 -0.24(-3.94%)
May 12, 2009 6.140 6.230 5.800 6.090 1,599,614 +0.09(+1.50%)
May 11, 2009 5.940 6.200 5.810 6.000 2,456,866 -0.01(-0.17%)
May 08, 2009 5.040 6.200 5.040 6.010 3,943,519 +1.05(+21.17%)
May 07, 2009 5.390 5.610 4.760 4.960 2,085,943 -0.43(-7.98%)
May 06, 2009 5.080 5.400 5.010 5.390 1,070,328 +0.37(+7.37%)
May 05, 2009 4.890 5.130 4.870 5.020 975,849 -0.04(-0.79%)
May 04, 2009 4.970 5.060 4.900 5.060 665,143 +0.50(+10.96%)
May 01, 2009 4.560 4.760 4.430 4.560 978,333 +0.17(+3.87%)
Apr 30, 2009 4.710 4.710 4.350 4.390 1,210,662 -0.26(-5.59%)
Apr 29, 2009 4.420 4.660 4.360 4.650 1,020,580 +0.21(+4.73%)
Apr 28, 2009 4.420 4.610 4.340 4.440 769,070 -0.06(-1.33%)
Apr 27, 2009 4.460 4.610 4.310 4.500 1,172,479 -0.22(-4.66%)
Apr 24, 2009 4.590 4.720 4.430 4.720 706,621 +0.16(+3.51%)
Apr 23, 2009 4.670 4.880 4.460 4.560 1,344,433 -0.09(-1.94%)
Apr 22, 2009 4.410 4.890 4.270 4.650 2,433,470 +0.23(+5.20%)
Apr 21, 2009 3.950 4.500 3.900 4.420 1,522,710 +0.40(+9.95%)
Apr 20, 2009 4.450 4.450 3.850 4.020 1,228,083 -0.50(-11.06%)
Apr 17, 2009 4.470 4.700 4.250 4.520 1,788,249 +0.06(+1.35%)
Apr 16, 2009 4.330 4.490 4.250 4.460 1,212,612 +0.18(+4.21%)
Apr 15, 2009 4.350 4.480 4.230 4.280 1,157,421 -0.09(-2.06%)
Apr 14, 2009 3.840 4.610 3.720 4.370 2,599,196 +0.50(+12.92%)
Apr 13, 2009 3.730 3.940 3.500 3.870 1,132,591 +0.10(+2.65%)
Apr 09, 2009 3.570 3.810 3.570 3.770 1,299,915 +0.31(+8.96%)
Apr 08, 2009 3.240 3.460 3.240 3.460 404,082 +0.16(+4.85%)
Apr 07, 2009 3.300 3.440 3.220 3.300 870,566 -0.04(-1.20%)
Apr 06, 2009 3.540 3.610 3.210 3.340 1,058,402 -0.30(-8.24%)
Apr 03, 2009 3.330 3.760 3.100 3.640 1,432,749 +0.32(+9.64%)
Apr 02, 2009 3.100 3.320 3.070 3.320 1,081,749 +0.33(+11.04%)
Apr 01, 2009 2.810 3.040 2.790 2.990 697,399 +0.11(+3.82%)
Mar 31, 2009 2.850 2.960 2.830 2.880 640,918 +0.02(+0.70%)
Mar 30, 2009 2.840 2.980 2.830 2.860 600,517 -0.43(-13.07%)
Mar 26, 2009 3.030 3.290 2.900 3.290 899,266 +0.27(+8.94%)
Mar 25, 2009 3.100 3.130 2.910 3.020 884,915 +0.03(+1.00%)
Mar 24, 2009 3.250 3.250 2.950 2.990 1,000,192 -0.26(-8.00%)
Mar 23, 2009 3.080 3.250 3.070 3.250 1,163,051 +0.33(+11.30%)
Mar 20, 2009 3.100 3.170 2.800 2.920 1,062,114 -0.17(-5.58%)
Mar 19, 2009 2.930 3.360 2.930 3.092 1,073,058 +0.23(+8.00%)
Mar 18, 2009 2.930 2.930 2.630 2.864 1,172,860 -0.22(-7.03%)
Mar 17, 2009 2.740 3.080 2.670 3.080 1,083,316 +0.37(+13.65%)
Mar 16, 2009 2.560 2.880 2.390 2.710 1,348,200 +0.20(+7.97%)
Mar 13, 2009 2.480 2.580 2.390 2.510 0 +0.00(+0.00%)
Mar 12, 2009 2.310 2.530 2.240 2.510 3,847,016 +0.20(+8.66%)
Mar 11, 2009 2.400 2.420 2.120 2.310 1,652,538 -0.03(-1.28%)
Mar 10, 2009 2.280 2.470 2.160 2.340 2,048,776 -0.04(-1.68%)
Mar 09, 2009 2.370 2.580 2.290 2.380 2,073,156 -0.01(-0.42%)
Mar 06, 2009 2.550 2.580 2.320 2.390 0 -0.08(-3.24%)
Mar 05, 2009 2.800 2.800 2.450 2.470 1,268,910 -0.31(-11.15%)
Mar 04, 2009 2.700 2.900 2.650 2.780 2,244,101 +0.04(+1.46%)
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.