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%)
Streaming Delayed Price Updated: 4:00 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%)
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.