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

Brazil Bull 3X Direxion (NY: BRZU )

84.03 +2.20 (+2.69%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 3, 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 31, 2019 812.72 860.78 806.82 831.00 101,987 +18.28(+2.25%)
May 30, 2019 796.20 833.06 795.91 812.72 119,509 +26.84(+3.41%)
May 29, 2019 764.95 795.32 753.74 785.88 111,706 +35.09(+4.67%)
May 28, 2019 726.90 765.53 712.45 750.79 103,145 +55.14(+7.93%)
May 24, 2019 707.15 709.21 687.68 695.64 52,304 +5.01(+0.73%)
May 23, 2019 678.54 713.93 668.22 690.63 61,635 -12.09(-1.72%)
May 22, 2019 718.06 729.85 697.12 702.72 99,172 +2.95(+0.42%)
May 21, 2019 630.48 703.61 622.51 699.77 166,668 +77.85(+12.52%)
May 20, 2019 595.68 631.36 583.00 621.92 73,618 +36.27(+6.19%)
May 17, 2019 601.58 625.46 574.15 585.65 96,558 -35.39(-5.70%)
May 16, 2019 644.63 657.01 611.41 621.04 105,990 -41.58(-6.28%)
May 15, 2019 636.37 685.03 631.36 662.62 87,087 -26.25(-3.81%)
May 14, 2019 693.88 705.67 677.36 688.86 69,119 +4.72(+0.69%)
May 13, 2019 698.00 709.80 678.25 684.14 139,061 -76.67(-10.08%)
May 10, 2019 767.01 776.74 717.47 760.82 92,566 -6.19(-0.81%)
May 09, 2019 757.57 785.00 733.69 767.01 94,001 -34.80(-4.34%)
May 08, 2019 804.75 825.10 801.51 801.81 81,705 +44.53(+5.88%)
May 07, 2019 738.99 757.87 699.77 757.28 107,469 -20.35(-2.62%)
May 06, 2019 766.12 785.50 763.17 777.62 90,571 -44.23(-5.38%)
May 03, 2019 813.90 826.58 807.70 821.86 61,809 +30.37(+3.84%)
May 02, 2019 790.30 802.69 782.05 791.49 70,427 -3.83(-0.48%)
May 01, 2019 841.91 854.30 790.01 795.32 53,622 -41.58(-4.97%)
Apr 30, 2019 830.71 841.62 799.74 836.90 49,243 +12.68(+1.54%)
Apr 29, 2019 845.74 852.82 817.43 824.22 59,440 -3.54(-0.43%)
Apr 26, 2019 816.25 838.96 805.93 827.76 85,275 +10.91(+1.34%)
Apr 25, 2019 766.71 819.50 750.79 816.85 123,637 +54.55(+7.16%)
Apr 24, 2019 805.34 805.34 742.83 762.29 145,929 -61.34(-7.45%)
Apr 23, 2019 801.22 840.14 792.07 823.63 121,973 +37.16(+4.72%)
Apr 22, 2019 785.59 804.75 768.78 786.47 42,337 +0.59(+0.07%)
Apr 18, 2019 772.02 820.97 753.44 785.88 79,124 +22.12(+2.90%)
Apr 17, 2019 822.15 823.33 731.03 763.76 146,860 -42.76(-5.30%)
Apr 16, 2019 785.00 835.72 784.41 806.52 56,079 +9.14(+1.15%)
Apr 15, 2019 815.08 815.81 784.12 797.38 45,909 +16.81(+2.15%)
Apr 12, 2019 821.56 848.99 763.17 780.57 160,398 -71.95(-8.44%)
Apr 11, 2019 880.84 889.68 828.94 852.53 106,425 -49.54(-5.49%)
Apr 10, 2019 905.02 921.24 885.26 902.07 72,945 +12.09(+1.36%)
Apr 09, 2019 902.36 905.61 864.08 889.98 125,005 -36.57(-3.95%)
Apr 08, 2019 913.86 934.21 895.88 926.54 119,568 +20.35(+2.25%)
Apr 05, 2019 887.03 924.18 877.89 906.20 103,835 +13.57(+1.52%)
Apr 04, 2019 832.77 899.41 825.11 892.63 92,045 +55.44(+6.62%)
Apr 03, 2019 898.83 913.50 827.37 837.19 95,668 -36.86(-4.22%)
Apr 02, 2019 892.34 894.99 845.15 874.05 63,876 -2.65(-0.30%)
Apr 01, 2019 877.59 900.30 866.98 876.71 129,271 +50.43(+6.10%)
Mar 29, 2019 832.47 866.98 818.91 826.28 123,676 +17.69(+2.19%)
Mar 28, 2019 733.10 824.22 727.49 808.59 196,394 +74.90(+10.21%)
Mar 27, 2019 801.22 812.84 729.85 733.69 258,098 -145.68(-16.57%)
Mar 26, 2019 869.63 887.77 834.83 879.36 137,620 +40.99(+4.89%)
Mar 25, 2019 820.97 859.01 813.60 838.37 119,349 +28.60(+3.53%)
Mar 22, 2019 874.64 897.94 804.46 809.77 284,699 -174.57(-17.74%)
Mar 21, 2019 1042 1046 923.00 984.34 250,923 -73.73(-6.97%)
Mar 20, 2019 1070 1118 1038 1058 78,523 -25.65(-2.37%)
Mar 19, 2019 1098 1131 1076 1084 80,668 -4.13(-0.38%)
Mar 18, 2019 1045 1096 1038 1088 100,939 +51.90(+5.01%)
Mar 15, 2019 1020 1055 1020 1036 71,450 +31.26(+3.11%)
Mar 14, 2019 1027 1032 974.32 1005 64,991 -38.63(-3.70%)
Mar 13, 2019 998.50 1064 987.00 1043 77,946 +33.91(+3.36%)
Mar 12, 2019 1003 1027 995.84 1009 56,766 +15.04(+1.51%)
Mar 11, 2019 944.53 1000 944.53 994.37 85,983 +88.76(+9.80%)
Mar 08, 2019 871.40 909.44 864.03 905.61 58,940 +29.49(+3.37%)
Mar 07, 2019 907.97 907.97 846.33 876.12 75,658 -20.94(-2.33%)
Mar 06, 2019 976.09 984.64 884.97 897.05 80,904 -79.62(-8.15%)
Mar 05, 2019 950.13 994.96 940.99 976.67 52,531 +20.05(+2.10%)
Mar 04, 2019 956.62 962.23 921.53 956.62 40,743 +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.