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

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

11.25 -0.34 (-2.93%)
Official Closing 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 (%)
Aug 30, 2019 420.80 442.24 420.80 432.00 1,758,106 +2.40(+0.56%)
Aug 29, 2019 434.88 439.04 425.28 429.60 1,796,788 -18.72(-4.18%)
Aug 28, 2019 469.28 476.00 448.00 448.32 1,749,297 -10.40(-2.27%)
Aug 27, 2019 442.08 470.24 440.64 458.72 1,667,140 +9.12(+2.03%)
Aug 26, 2019 440.48 463.52 439.04 449.60 2,022,578 -13.76(-2.97%)
Aug 23, 2019 426.08 471.36 407.36 463.36 4,893,325 +51.36(+12.47%)
Aug 22, 2019 401.44 423.36 401.28 412.00 1,946,665 +7.20(+1.78%)
Aug 21, 2019 408.48 411.68 404.00 404.80 1,783,149 -20.80(-4.89%)
Aug 20, 2019 420.16 428.64 416.16 425.60 1,719,539 +9.92(+2.39%)
Aug 19, 2019 429.60 432.00 414.08 415.68 1,779,574 -32.80(-7.31%)
Aug 16, 2019 465.44 466.24 447.36 448.48 1,722,306 -26.24(-5.53%)
Aug 15, 2019 475.52 496.00 469.92 474.72 2,460,369 -12.80(-2.63%)
Aug 14, 2019 457.44 488.00 449.12 487.52 4,189,836 +59.36(+13.86%)
Aug 13, 2019 469.60 470.40 427.36 428.16 2,622,017 -34.08(-7.37%)
Aug 12, 2019 437.60 463.84 436.00 462.24 1,678,997 +31.36(+7.28%)
Aug 09, 2019 422.88 439.44 418.88 430.88 2,393,631 +15.20(+3.66%)
Aug 08, 2019 432.96 438.56 413.92 415.68 2,145,503 -26.24(-5.94%)
Aug 07, 2019 471.04 481.44 439.68 441.92 3,407,674 +2.24(+0.51%)
Aug 06, 2019 451.52 474.72 439.68 439.68 3,739,488 -29.12(-6.21%)
Aug 05, 2019 439.52 474.08 436.48 468.80 5,408,430 +58.24(+14.19%)
Aug 02, 2019 408.00 427.04 404.32 410.56 4,456,906 +3.36(+0.83%)
Aug 01, 2019 378.24 418.24 360.96 407.20 6,815,200 +29.76(+7.88%)
Jul 31, 2019 356.96 389.44 350.88 377.44 3,312,784 +20.00(+5.60%)
Jul 30, 2019 356.16 359.52 351.04 357.44 1,465,769 +8.16(+2.34%)
Jul 29, 2019 347.04 352.00 345.44 349.28 1,038,203 +3.04(+0.88%)
Jul 26, 2019 348.64 349.28 343.36 346.24 1,181,337 -8.96(-2.52%)
Jul 25, 2019 346.56 361.60 346.56 355.20 1,865,165 +10.56(+3.06%)
Jul 24, 2019 357.44 357.92 342.56 344.64 1,175,747 -8.96(-2.53%)
Jul 23, 2019 360.16 366.08 353.28 353.60 1,183,833 -12.96(-3.54%)
Jul 22, 2019 373.60 375.68 363.84 366.56 1,368,123 -7.52(-2.01%)
Jul 19, 2019 362.72 374.88 361.44 374.08 1,638,800 +4.32(+1.17%)
Jul 18, 2019 373.44 379.52 363.36 369.76 1,692,107 -4.00(-1.07%)
Jul 17, 2019 361.28 373.76 359.04 373.76 1,815,479 +9.28(+2.55%)
Jul 16, 2019 361.60 366.40 356.64 364.48 1,587,311 +1.12(+0.31%)
Jul 15, 2019 363.04 366.88 361.28 363.36 995,688 -1.44(-0.39%)
Jul 12, 2019 368.16 371.04 364.00 364.80 1,151,612 -5.92(-1.60%)
Jul 11, 2019 371.68 377.60 368.32 370.72 1,315,136 -6.24(-1.66%)
Jul 10, 2019 383.68 383.84 376.00 376.96 1,241,371 -11.84(-3.05%)
Jul 09, 2019 399.36 399.36 387.52 388.80 938,698 +1.12(+0.29%)
Jul 08, 2019 385.92 391.52 382.40 387.68 1,125,393 +10.40(+2.76%)
Jul 05, 2019 384.16 395.36 376.00 377.28 1,507,800 +1.12(+0.30%)
Jul 03, 2019 378.72 382.08 374.72 376.16 988,081 -2.24(-0.59%)
Jul 02, 2019 393.60 393.60 377.76 378.40 1,625,537 -14.56(-3.71%)
Jul 01, 2019 392.80 401.28 391.36 392.96 1,892,811 -23.04(-5.54%)
Jun 28, 2019 418.08 420.80 413.92 416.00 1,101,537 -6.72(-1.59%)
Jun 27, 2019 426.40 428.80 419.20 422.72 930,077 -6.72(-1.56%)
Jun 26, 2019 424.32 432.80 422.24 429.44 849,065 -3.36(-0.78%)
Jun 25, 2019 422.40 434.88 421.92 432.80 1,080,625 +10.72(+2.54%)
Jun 24, 2019 423.20 424.32 418.24 422.08 789,242 -3.84(-0.90%)
Jun 21, 2019 419.20 428.96 414.16 425.92 1,233,787 +9.76(+2.35%)
Jun 20, 2019 407.36 429.12 404.16 416.16 2,152,668 +4.48(+1.09%)
Jun 19, 2019 426.40 430.88 414.08 411.68 1,853,174 -17.44(-4.06%)
Jun 18, 2019 424.64 431.68 421.60 429.12 1,555,372 -3.36(-0.78%)
Jun 17, 2019 436.64 437.76 430.08 432.48 903,969 -4.64(-1.06%)
Jun 14, 2019 444.80 448.96 436.48 437.12 855,181 -4.64(-1.05%)
Jun 13, 2019 439.20 446.56 437.28 441.76 1,065,156 -2.72(-0.61%)
Jun 12, 2019 449.76 452.80 442.56 444.48 888,899 -2.08(-0.47%)
Jun 11, 2019 438.40 452.80 436.80 446.56 1,177,309 +0.80(+0.18%)
Jun 10, 2019 443.36 451.84 441.76 445.76 904,665 -3.20(-0.71%)
Jun 07, 2019 444.32 450.58 441.60 448.96 1,457,925 +3.36(+0.75%)
Jun 06, 2019 451.84 456.80 444.32 445.60 1,155,439 -9.76(-2.14%)
Jun 05, 2019 458.40 469.28 452.96 455.36 1,465,874 -8.96(-1.93%)
Jun 04, 2019 476.96 483.84 464.00 464.32 1,510,441 -27.36(-5.56%)
Jun 03, 2019 486.40 502.56 477.12 491.68 1,814,072 +4.96(+1.02%)
May 31, 2019 491.68 494.24 478.48 486.72 1,807,818 +17.76(+3.79%)
May 30, 2019 465.76 478.08 461.44 468.96 1,262,876 -8.48(-1.78%)
May 29, 2019 478.24 485.92 469.12 477.44 1,918,896 +11.52(+2.47%)
May 28, 2019 451.52 468.32 444.16 465.92 1,275,593 +11.20(+2.46%)
May 24, 2019 450.72 460.80 446.08 454.72 1,409,806 -8.16(-1.76%)
May 23, 2019 452.00 472.00 452.00 462.88 2,423,732 +27.36(+6.28%)
May 22, 2019 441.60 443.04 430.88 435.52 1,753,227 -4.16(-0.95%)
May 21, 2019 448.00 448.32 438.24 439.68 1,465,659 -23.36(-5.04%)
May 20, 2019 468.96 476.80 454.40 463.04 2,045,391 +6.72(+1.47%)
May 17, 2019 467.84 468.16 443.68 456.32 2,733,893 +6.72(+1.49%)
May 16, 2019 466.08 466.40 446.56 449.60 1,945,020 -20.16(-4.29%)
May 15, 2019 504.00 507.52 468.32 469.76 2,004,916 -20.64(-4.21%)
May 14, 2019 499.84 503.04 483.68 490.40 2,303,071 -28.80(-5.55%)
May 13, 2019 506.72 521.44 493.12 519.20 3,752,922 +68.16(+15.11%)
May 10, 2019 494.08 506.24 451.04 451.04 3,809,737 -40.96(-8.33%)
May 09, 2019 518.40 532.64 487.36 492.00 3,775,697 +0.64(+0.13%)
May 08, 2019 495.84 504.64 473.76 491.36 2,792,106 -9.92(-1.98%)
May 07, 2019 454.56 513.12 450.24 501.28 5,342,679 +71.52(+16.64%)
May 06, 2019 447.36 451.52 426.56 429.76 2,722,839 +23.04(+5.66%)
May 03, 2019 415.84 416.64 404.96 406.72 1,057,831 -20.32(-4.76%)
May 02, 2019 426.40 443.84 420.16 427.04 1,495,890 -192.00(-31.02%)
Jan 29, 2019 619.04 619.04 619.04 0 -2.40(-0.39%)
Jan 28, 2019 617.60 639.84 616.64 621.44 1,965,553 +24.96(+4.18%)
Jan 25, 2019 605.12 609.44 593.76 596.48 1,956,943 -23.04(-3.72%)
Jan 24, 2019 641.92 650.24 618.40 619.52 1,605,536 -20.80(-3.25%)
Jan 23, 2019 634.88 680.00 633.60 640.32 2,083,746 -9.28(-1.43%)
Jan 22, 2019 599.52 653.92 598.40 649.60 2,552,712 +56.32(+9.49%)
Jan 18, 2019 590.56 600.16 581.60 593.28 2,146,231 -15.36(-2.52%)
Jan 17, 2019 618.72 619.36 598.56 608.64 1,674,824 -4.48(-0.73%)
Jan 16, 2019 596.80 614.56 594.24 613.12 1,503,693 +10.56(+1.75%)
Jan 15, 2019 627.52 627.84 601.76 602.56 1,938,734 -28.80(-4.56%)
Jan 14, 2019 645.60 646.88 621.12 631.36 1,632,391 +2.40(+0.38%)
Jan 11, 2019 658.72 661.12 627.84 628.96 1,933,000 -21.44(-3.30%)
Jan 10, 2019 668.00 676.80 649.76 650.40 1,700,398 -6.88(-1.05%)
Jan 09, 2019 666.56 672.16 648.64 657.28 2,044,516 -14.72(-2.19%)
Jan 08, 2019 674.72 698.08 670.40 672.00 1,700,379 -15.04(-2.19%)
Jan 07, 2019 696.16 706.40 677.60 687.04 2,097,120 -16.00(-2.28%)
Jan 04, 2019 731.04 737.12 699.76 703.04 2,554,675 -56.48(-7.44%)
Jan 03, 2019 743.52 778.40 740.16 759.52 2,612,007 +31.52(+4.33%)
Jan 02, 2019 776.80 780.80 725.12 728.00 2,405,435 -22.08(-2.94%)
Dec 31, 2018 759.52 769.36 749.92 750.08 2,419,331 -31.04(-3.97%)
Dec 28, 2018 782.08 805.44 760.80 781.12 3,087,062 +0.80(+0.10%)
Dec 27, 2018 794.24 831.84 774.40 780.32 4,236,335 +29.92(+3.99%)
Dec 26, 2018 786.08 805.92 747.20 750.40 3,327,404 -39.20(-4.96%)
Dec 24, 2018 763.20 791.20 758.72 789.60 2,138,625 +35.04(+4.64%)
Dec 21, 2018 717.12 762.88 706.56 754.56 4,791,750 +38.56(+5.39%)
Dec 20, 2018 699.52 738.56 687.52 716.00 3,975,149 +34.08(+5.00%)
Dec 19, 2018 683.68 703.36 649.60 681.92 4,475,725 -3.52(-0.51%)
Dec 18, 2018 668.48 703.68 667.36 685.44 3,353,803 +2.72(+0.40%)
Dec 17, 2018 655.52 694.56 645.12 682.72 3,625,641 +33.92(+5.23%)
Dec 14, 2018 638.24 653.76 630.24 648.80 2,185,212 +24.64(+3.95%)
Dec 13, 2018 624.32 638.72 616.80 624.16 2,224,476 -8.64(-1.37%)
Dec 12, 2018 620.80 634.72 613.12 632.80 1,998,992 -6.88(-1.08%)
Dec 11, 2018 619.68 660.64 617.44 639.68 2,607,362 -2.08(-0.32%)
Dec 10, 2018 645.92 678.08 633.76 641.76 3,607,645 -3.04(-0.47%)
Dec 07, 2018 603.04 656.16 590.40 644.80 3,948,437 +43.52(+7.24%)
Dec 06, 2018 636.80 666.56 599.04 601.28 5,229,663 +12.80(+2.18%)
Dec 04, 2018 526.72 598.56 515.68 588.48 4,330,356 +68.48(+13.17%)
Dec 03, 2018 512.64 528.00 509.28 520.00 2,387,657 -31.84(-5.77%)
Nov 30, 2018 571.52 574.08 547.84 551.84 1,869,612 -15.84(-2.79%)
Nov 29, 2018 566.40 587.84 558.72 567.68 2,120,859 +11.04(+1.98%)
Nov 28, 2018 565.60 579.36 551.84 556.64 2,037,779 -16.96(-2.96%)
Nov 27, 2018 589.92 596.48 571.52 573.60 1,681,780 -10.40(-1.78%)
Nov 26, 2018 605.60 606.24 584.00 584.00 1,567,221 -33.60(-5.44%)
Nov 23, 2018 626.56 631.36 612.96 617.60 1,065,693 +2.88(+0.47%)
Nov 21, 2018 614.72 614.72 614.72 0 -14.72(-2.34%)
Nov 20, 2018 632.48 644.96 619.52 629.44 4,238,635 +33.28(+5.58%)
Nov 19, 2018 563.04 599.68 558.40 596.16 3,019,502 +33.44(+5.94%)
Nov 16, 2018 599.20 605.12 560.32 562.72 2,595,200 -26.56(-4.51%)
Nov 15, 2018 607.52 609.92 585.60 589.28 2,462,793 -6.56(-1.10%)
Nov 14, 2018 569.44 612.96 568.00 595.84 3,098,138 +14.24(+2.45%)
Nov 13, 2018 577.28 596.96 565.12 581.60 3,049,703 +5.28(+0.92%)
Nov 12, 2018 534.24 580.32 532.16 576.32 3,105,965 +43.36(+8.14%)
Nov 09, 2018 526.88 547.52 522.88 532.96 2,441,925 +15.04(+2.90%)
Nov 08, 2018 521.44 525.76 504.96 517.92 1,949,377 -3.20(-0.61%)
Nov 07, 2018 540.80 541.12 520.00 521.12 2,562,961 -40.32(-7.18%)
Nov 06, 2018 580.48 582.08 561.12 561.44 1,646,764 -17.28(-2.99%)
Nov 05, 2018 587.68 591.84 574.08 578.72 1,665,676 -8.16(-1.39%)
Nov 02, 2018 571.84 609.12 563.52 586.88 3,128,400 +4.80(+0.82%)
Nov 01, 2018 603.20 612.80 580.96 582.08 2,500,086 -16.96(-2.83%)
Oct 31, 2018 608.32 617.76 591.04 599.04 2,818,613 -22.88(-3.68%)
Oct 30, 2018 649.60 655.36 618.88 621.92 4,369,162 -21.76(-3.38%)
Oct 29, 2018 617.60 675.20 607.68 643.68 4,979,843 +3.84(+0.60%)
Oct 26, 2018 646.24 666.56 619.20 639.84 6,438,350 +33.92(+5.60%)
Oct 25, 2018 613.12 631.68 593.60 605.92 4,393,685 -18.08(-2.90%)
Oct 24, 2018 570.24 631.68 567.20 624.00 5,368,563 +49.92(+8.70%)
Oct 23, 2018 600.96 617.28 563.36 574.08 5,218,020 +21.12(+3.82%)
Oct 22, 2018 544.96 576.48 542.72 552.96 3,744,584 +8.16(+1.50%)
Oct 19, 2018 548.80 567.68 535.04 544.80 4,376,950 -9.60(-1.73%)
Oct 18, 2018 525.28 572.96 525.28 554.40 5,378,698 +34.88(+6.71%)
Oct 17, 2018 511.68 548.80 511.68 519.52 4,225,613 +7.84(+1.53%)
Oct 16, 2018 534.24 540.80 511.04 511.68 3,374,321 -40.48(-7.33%)
Oct 15, 2018 557.44 570.72 538.08 552.16 4,208,944 +7.84(+1.44%)
Oct 12, 2018 535.84 598.16 533.44 544.32 6,570,925 -45.60(-7.73%)
Oct 11, 2018 536.96 619.04 522.24 589.92 8,773,845 +45.92(+8.44%)
Oct 10, 2018 474.40 545.28 474.40 544.00 7,253,844 +77.28(+16.56%)
Oct 09, 2018 469.76 477.28 453.60 466.72 3,019,236 +8.16(+1.78%)
Oct 08, 2018 466.24 488.80 455.68 458.56 3,560,461 +4.48(+0.99%)
Oct 05, 2018 439.68 479.20 432.00 454.08 5,465,556 +9.28(+2.09%)
Oct 04, 2018 426.88 461.76 426.24 444.80 4,605,631 +25.60(+6.11%)
Oct 03, 2018 416.96 424.96 416.32 419.20 1,544,631 -3.52(-0.83%)
Oct 02, 2018 422.88 427.04 417.60 422.72 1,354,996 +0.80(+0.19%)
Oct 01, 2018 415.68 427.84 413.60 421.92 1,491,997 -4.80(-1.12%)
Sep 28, 2018 432.64 434.40 426.48 426.72 1,404,350 -0.80(-0.19%)
Sep 27, 2018 429.76 431.20 424.32 427.52 1,414,195 -8.16(-1.87%)
Sep 26, 2018 425.60 439.04 421.12 435.68 1,880,986 +4.80(+1.11%)
Sep 25, 2018 421.12 432.64 419.84 430.88 1,167,788 +4.00(+0.94%)
Sep 24, 2018 429.28 437.92 425.60 426.88 1,581,088 -0.32(-0.07%)
Sep 21, 2018 425.76 428.48 420.48 427.20 1,733,600 +0.96(+0.23%)
Sep 20, 2018 426.88 429.12 422.72 426.24 1,861,898 -7.52(-1.73%)
Sep 19, 2018 436.16 436.48 429.44 433.76 2,168,198 -15.36(-3.42%)
Sep 18, 2018 447.52 450.08 439.52 449.12 2,097,111 -2.24(-0.50%)
Sep 17, 2018 437.12 451.84 435.36 451.36 2,349,908 +13.12(+2.99%)
Sep 14, 2018 444.32 449.28 436.96 438.24 1,832,543 -7.68(-1.72%)
Sep 13, 2018 449.92 451.04 445.76 445.92 1,924,496 -14.08(-3.06%)
Sep 12, 2018 464.48 467.20 456.80 460.00 2,000,052 -6.24(-1.34%)
Sep 11, 2018 485.92 489.12 464.80 466.24 1,961,285 -14.08(-2.93%)
Sep 10, 2018 484.16 485.92 476.48 480.32 1,725,886 -13.44(-2.72%)
Sep 07, 2018 495.68 501.76 484.64 493.76 2,678,793 +8.16(+1.68%)
Sep 06, 2018 471.68 495.68 469.92 485.60 2,994,430 +14.08(+2.99%)
Sep 05, 2018 472.00 484.32 468.16 471.52 2,021,011 +4.16(+0.89%)
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.