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

S&P Oil & Gas Expl Bull 2X ETF Direxion (NY: GUSH )

38.88 +1.59 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 2294 2336 2243 2304 8,392 -35.99(-1.54%)
Sep 28, 2017 2381 2426 2257 2340 10,571 -23.68(-1.00%)
Sep 27, 2017 2334 2363 2211 2363 14,808 +55.89(+2.42%)
Sep 26, 2017 2229 2319 2199 2307 12,190 +23.68(+1.04%)
Sep 25, 2017 2153 2291 2153 2284 19,911 +182.81(+8.70%)
Sep 22, 2017 2054 2131 2044 2101 11,045 +20.84(+1.00%)
Sep 21, 2017 2050 2081 2003 2080 10,160 +14.21(+0.69%)
Sep 20, 2017 1970 2107 1970 2066 26,948 +119.35(+6.13%)
Sep 19, 2017 1947 1967 1908 1947 10,699 +15.15(+0.78%)
Sep 18, 2017 1864 1937 1854 1931 13,281 +49.26(+2.62%)
Sep 15, 2017 1886 1897 1826 1882 11,145 +8.53(+0.46%)
Sep 14, 2017 1895 1956 1828 1874 20,981 +27.47(+1.49%)
Sep 13, 2017 1732 1880 1732 1846 27,481 +143.97(+8.46%)
Sep 12, 2017 1606 1753 1606 1702 25,743 +103.25(+6.46%)
Sep 11, 2017 1563 1629 1555 1599 12,838 +42.63(+2.74%)
Sep 08, 2017 1679 1693 1506 1556 32,172 -142.09(-8.37%)
Sep 07, 2017 1708 1725 1634 1698 12,574 -32.20(-1.86%)
Sep 06, 2017 1679 1765 1679 1731 13,772 +78.62(+4.76%)
Sep 05, 2017 1723 1743 1603 1652 17,096 -26.53(-1.58%)
Sep 01, 2017 1606 1690 1568 1678 19,035 +72.94(+4.54%)
Aug 31, 2017 1557 1625 1542 1606 26,338 +80.51(+5.28%)
Aug 30, 2017 1480 1550 1447 1525 14,994 +13.27(+0.88%)
Aug 29, 2017 1471 1522 1427 1512 21,272 -4.74(-0.31%)
Aug 28, 2017 1560 1577 1462 1517 23,709 -29.36(-1.90%)
Aug 25, 2017 1552 1568 1532 1546 10,305 +7.57(+0.49%)
Aug 24, 2017 1506 1556 1496 1538 16,407 +11.37(+0.74%)
Aug 23, 2017 1463 1560 1445 1527 18,257 +46.41(+3.13%)
Aug 22, 2017 1467 1499 1461 1481 16,407 +36.00(+2.49%)
Aug 21, 2017 1482 1501 1425 1445 18,529 -56.83(-3.79%)
Aug 18, 2017 1460 1536 1429 1501 18,713 +49.25(+3.39%)
Aug 17, 2017 1493 1570 1447 1452 26,588 -63.46(-4.19%)
Aug 16, 2017 1596 1624 1497 1516 22,934 -69.15(-4.36%)
Aug 15, 2017 1597 1598 1528 1585 21,409 -21.79(-1.36%)
Aug 14, 2017 1672 1693 1596 1606 15,561 -57.78(-3.47%)
Aug 11, 2017 1646 1678 1610 1664 17,074 +9.47(+0.57%)
Aug 10, 2017 1761 1790 1645 1655 24,500 -70.09(-4.06%)
Aug 09, 2017 1724 1781 1690 1725 12,869 +17.05(+1.00%)
Aug 08, 2017 1691 1793 1668 1708 18,119 -5.68(-0.33%)
Aug 07, 2017 1769 1775 1677 1714 16,264 -92.83(-5.14%)
Aug 04, 2017 1709 1817 1688 1806 20,849 +118.40(+7.01%)
Aug 03, 2017 1903 1903 1671 1688 44,073 -202.70(-10.72%)
Aug 02, 2017 1965 1966 1811 1891 23,469 -108.94(-5.45%)
Aug 01, 2017 2018 2069 1958 2000 9,717 -51.15(-2.49%)
Jul 31, 2017 2084 2109 1966 2051 11,678 -53.99(-2.57%)
Jul 28, 2017 2121 2242 2055 2105 10,717 -16.10(-0.76%)
Jul 27, 2017 2068 2131 2010 2121 7,270 +61.57(+2.99%)
Jul 26, 2017 2108 2186 2028 2059 15,845 -4.74(-0.23%)
Jul 25, 2017 1989 2127 1970 2064 16,533 +173.35(+9.17%)
Jul 24, 2017 1935 1940 1855 1891 10,340 -5.69(-0.30%)
Jul 21, 2017 1958 1984 1871 1896 16,406 -78.62(-3.98%)
Jul 20, 2017 2123 2136 1951 1975 13,085 -104.19(-5.01%)
Jul 19, 2017 1872 2088 1872 2079 23,939 +198.91(+10.58%)
Jul 18, 2017 2001 2013 1838 1880 11,030 -69.14(-3.55%)
Jul 17, 2017 1935 2009 1918 1949 5,203 +0.00(+0.00%)
Jul 14, 2017 1930 1967 1897 1949 6,402 +41.68(+2.18%)
Jul 13, 2017 1864 1908 1812 1908 10,129 +45.46(+2.44%)
Jul 12, 2017 1942 1999 1834 1862 13,838 -0.94(-0.05%)
Jul 11, 2017 1805 1916 1759 1863 9,756 +43.57(+2.39%)
Jul 10, 2017 1690 1834 1690 1820 13,270 +83.35(+4.80%)
Jul 07, 2017 1711 1740 1606 1736 18,413 -22.73(-1.29%)
Jul 06, 2017 1954 1956 1739 1759 23,797 -127.88(-6.78%)
Jul 05, 2017 2029 2037 1858 1887 22,688 -225.44(-10.67%)
Jul 03, 2017 2022 2130 2003 2112 8,889 +139.25(+7.06%)
Jun 30, 2017 1970 2037 1895 1973 13,113 +33.15(+1.71%)
Jun 29, 2017 1894 2012 1885 1940 13,304 +79.57(+4.28%)
Jun 28, 2017 1824 1934 1793 1860 16,415 +22.73(+1.24%)
Jun 27, 2017 1857 1915 1824 1838 10,385 +7.58(+0.41%)
Jun 26, 2017 1840 1907 1781 1830 10,055 +18.94(+1.05%)
Jun 23, 2017 1690 1812 1675 1811 10,696 +128.83(+7.66%)
Jun 22, 2017 1709 1764 1666 1682 11,996 +12.31(+0.74%)
Jun 21, 2017 1838 1893 1624 1670 38,597 -184.71(-9.96%)
Jun 20, 2017 1824 1885 1711 1855 25,632 -70.09(-3.64%)
Jun 19, 2017 1958 1986 1904 1925 9,506 -12.32(-0.64%)
Jun 16, 2017 1939 1941 1853 1937 11,516 +53.99(+2.87%)
Jun 15, 2017 2015 2062 1840 1883 32,210 -149.66(-7.36%)
Jun 14, 2017 2273 2284 2017 2033 23,878 -301.22(-12.91%)
Jun 13, 2017 2159 2339 2145 2334 12,461 +164.82(+7.60%)
Jun 12, 2017 2205 2273 2131 2169 12,149 +42.63(+2.00%)
Jun 09, 2017 1940 2156 1924 2127 19,342 +211.23(+11.03%)
Jun 08, 2017 1929 2014 1905 1915 13,977 -47.36(-2.41%)
Jun 07, 2017 2182 2238 1941 1963 26,401 -281.33(-12.54%)
Jun 06, 2017 2051 2253 2039 2244 14,110 +162.92(+7.83%)
Jun 05, 2017 2063 2131 2029 2081 10,827 -19.89(-0.95%)
Jun 02, 2017 2164 2176 2032 2101 15,964 -133.56(-5.98%)
Jun 01, 2017 2192 2303 2130 2235 13,438 +74.83(+3.46%)
May 31, 2017 2164 2199 2053 2160 18,264 -80.51(-3.59%)
May 30, 2017 2384 2390 2236 2240 16,544 -208.39(-8.51%)
May 26, 2017 2466 2466 2368 2449 10,810 +20.84(+0.86%)
May 25, 2017 2604 2791 2371 2428 24,964 -214.08(-8.10%)
May 24, 2017 2717 2795 2578 2642 9,541 -98.51(-3.59%)
May 23, 2017 2753 2767 2662 2740 4,623 -0.94(-0.03%)
May 22, 2017 2863 2875 2710 2741 5,491 -70.10(-2.49%)
May 19, 2017 2685 2832 2654 2811 8,959 +198.92(+7.61%)
May 18, 2017 2605 2669 2520 2612 5,999 -18.95(-0.72%)
May 17, 2017 2683 2774 2615 2631 7,378 -111.77(-4.07%)
May 16, 2017 2860 2867 2688 2743 7,390 -75.78(-2.69%)
May 15, 2017 2984 2998 2781 2819 12,925 +51.15(+1.85%)
May 12, 2017 2808 2834 2733 2768 5,008 -31.25(-1.12%)
May 11, 2017 2911 2921 2763 2799 7,977 -50.21(-1.76%)
May 10, 2017 2753 2902 2726 2849 11,555 +178.08(+6.67%)
May 09, 2017 2774 2798 2648 2671 7,381 -103.25(-3.72%)
May 08, 2017 2660 2804 2618 2774 9,152 +115.56(+4.35%)
May 05, 2017 2394 2673 2344 2659 11,277 +267.12(+11.17%)
May 04, 2017 2563 2574 2282 2392 23,276 -252.91(-9.56%)
May 03, 2017 2661 2731 2562 2645 10,991 -18.94(-0.71%)
May 02, 2017 2730 2828 2592 2664 9,667 -49.26(-1.82%)
May 01, 2017 2711 2747 2664 2713 5,900 -18.94(-0.69%)
Apr 28, 2017 2842 2879 2708 2732 10,270 -56.36(-2.02%)
Apr 27, 2017 2876 2876 2652 2788 22,586 -162.92(-5.52%)
Apr 26, 2017 2937 3159 2916 2951 9,235 -47.84(-1.60%)
Apr 25, 2017 2841 3006 2791 2999 8,924 +171.45(+6.06%)
Apr 24, 2017 2872 2899 2775 2827 7,823 +64.41(+2.33%)
Apr 21, 2017 2758 2826 2679 2763 9,529 +21.79(+0.79%)
Apr 20, 2017 2771 2833 2739 2741 10,355 +6.15(+0.22%)
Apr 19, 2017 2989 3026 2709 2735 17,740 -242.96(-8.16%)
Apr 18, 2017 3043 3144 2920 2978 10,272 -141.61(-4.54%)
Apr 17, 2017 3107 3120 3007 3120 5,929 +41.68(+1.35%)
Apr 13, 2017 3318 3354 3052 3078 11,821 -235.86(-7.12%)
Apr 12, 2017 3493 3612 3289 3314 11,070 -180.92(-5.18%)
Apr 11, 2017 3464 3495 3333 3495 6,161 +1.89(+0.05%)
Apr 10, 2017 3393 3519 3369 3493 5,789 +165.29(+4.97%)
Apr 07, 2017 3443 3443 3279 3328 6,050 -57.30(-1.69%)
Apr 06, 2017 3334 3439 3296 3385 5,611 +136.40(+4.20%)
Apr 05, 2017 3593 3718 3235 3249 15,018 -246.76(-7.06%)
Apr 04, 2017 3361 3495 3283 3495 5,497 +153.45(+4.59%)
Apr 03, 2017 3386 3418 3189 3342 7,402 -44.52(-1.31%)
Mar 31, 2017 3250 3419 3212 3386 6,012 +121.25(+3.71%)
Mar 30, 2017 3410 3466 3263 3265 7,363 -88.57(-2.64%)
Mar 29, 2017 3094 3376 3077 3354 9,119 +245.81(+7.91%)
Mar 28, 2017 2913 3127 2864 3108 9,337 +226.86(+7.87%)
Mar 27, 2017 2723 2899 2683 2881 6,669 +44.99(+1.59%)
Mar 24, 2017 2864 2901 2802 2836 7,990 +0.48(+0.02%)
Mar 23, 2017 2849 2936 2804 2836 7,718 -30.79(-1.07%)
Mar 22, 2017 2900 2975 2796 2866 13,504 -88.56(-3.00%)
Mar 21, 2017 3182 3196 2917 2955 10,007 -209.54(-6.62%)
Mar 20, 2017 3067 3181 3010 3164 6,097 +10.15(+0.32%)
Mar 17, 2017 3206 3260 3128 3154 4,568 -19.42(-0.61%)
Mar 16, 2017 3313 3315 3161 3174 4,287 -93.78(-2.87%)
Mar 15, 2017 3099 3296 3033 3267 9,367 +263.80(+8.78%)
Mar 14, 2017 2960 3030 2777 3004 13,324 -125.50(-4.01%)
Mar 13, 2017 3052 3202 3046 3129 5,567 +70.09(+2.29%)
Mar 10, 2017 3150 3179 2984 3059 8,577 -37.89(-1.22%)
Mar 09, 2017 2991 3115 2855 3097 14,574 +62.99(+2.08%)
Mar 08, 2017 3410 3471 3014 3034 19,904 -434.77(-12.53%)
Mar 07, 2017 3655 3688 3454 3469 4,011 -153.93(-4.25%)
Mar 06, 2017 3538 3637 3492 3623 4,574 +75.31(+2.12%)
Mar 03, 2017 3607 3671 3515 3547 4,839 -38.37(-1.07%)
Mar 02, 2017 3728 3816 3576 3586 5,477 -273.27(-7.08%)
Mar 01, 2017 3681 3881 3681 3859 6,527 +287.01(+8.04%)
Feb 28, 2017 3562 3653 3528 3572 2,228 -90.94(-2.48%)
Feb 27, 2017 3630 3722 3543 3663 5,843 +74.36(+2.07%)
Feb 24, 2017 3678 3753 3534 3589 8,634 -215.97(-5.68%)
Feb 23, 2017 4009 4052 3644 3805 10,238 -8.52(-0.22%)
Feb 22, 2017 4120 4120 3801 3813 9,793 -359.00(-8.60%)
Feb 21, 2017 4165 4239 4102 4172 6,171 +143.98(+3.57%)
Feb 17, 2017 4028 4028 4028 0 -53.05(-1.30%)
Feb 16, 2017 4322 4363 4061 4081 7,561 -224.02(-5.20%)
Feb 15, 2017 4328 4393 4239 4305 4,213 -67.72(-1.55%)
Feb 14, 2017 4296 4383 4149 4373 5,456 +116.03(+2.73%)
Feb 13, 2017 4285 4378 4203 4257 3,144 -106.56(-2.44%)
Feb 10, 2017 4385 4457 4304 4363 5,172 +137.82(+3.26%)
Feb 09, 2017 4113 4254 4093 4226 7,383 +230.65(+5.77%)
Feb 08, 2017 3886 4078 3690 3995 9,551 +20.84(+0.52%)
Feb 07, 2017 4217 4277 3873 3974 13,411 -310.22(-7.24%)
Feb 06, 2017 4451 4575 4239 4284 5,018 -200.34(-4.47%)
Feb 03, 2017 4336 4537 4269 4485 7,143 +193.71(+4.51%)
Feb 02, 2017 4192 4361 4055 4291 6,455 +91.41(+2.18%)
Feb 01, 2017 4364 4440 4054 4200 10,804 -96.14(-2.24%)
Jan 31, 2017 4341 4345 4152 4296 7,799 -34.58(-0.80%)
Jan 30, 2017 4628 4628 4160 4330 13,076 -386.94(-8.20%)
Jan 27, 2017 4800 4870 4670 4717 2,761 -172.39(-3.53%)
Jan 26, 2017 4914 5005 4854 4890 2,647 +54.46(+1.13%)
Jan 25, 2017 4723 4937 4723 4835 3,856 +108.93(+2.30%)
Jan 24, 2017 4574 4814 4574 4726 5,869 +211.23(+4.68%)
Jan 23, 2017 4559 4632 4459 4515 5,573 -146.82(-3.15%)
Jan 20, 2017 4700 4795 4606 4662 3,794 +73.41(+1.60%)
Jan 19, 2017 4660 4712 4519 4588 4,350 -52.09(-1.12%)
Jan 18, 2017 4541 4748 4479 4640 2,910 -19.90(-0.43%)
Jan 17, 2017 4617 4760 4594 4660 5,928 +205.08(+4.60%)
Jan 13, 2017 4455 4455 4455 0 -76.25(-1.68%)
Jan 12, 2017 4753 4784 4491 4532 4,794 -93.30(-2.02%)
Jan 11, 2017 4513 4663 4451 4625 5,464 +125.98(+2.80%)
Jan 10, 2017 4558 4654 4458 4499 3,952 -9.95(-0.22%)
Jan 09, 2017 4794 4794 4493 4509 7,147 -396.89(-8.09%)
Jan 06, 2017 5067 5090 4854 4906 3,188 -116.03(-2.31%)
Jan 05, 2017 5115 5181 4870 5022 4,215 -51.15(-1.01%)
Jan 04, 2017 4997 5086 4849 5073 2,641 +70.09(+1.40%)
Jan 03, 2017 5011 5223 4712 5003 5,227 +194.66(+4.05%)
Dec 30, 2016 4808 4808 4808 0 -68.20(-1.40%)
Dec 29, 2016 4933 4973 4807 4876 2,703 -96.62(-1.94%)
Dec 28, 2016 5248 5248 4923 4973 4,366 -201.76(-3.90%)
Dec 27, 2016 5187 5220 5102 5175 2,069 +93.30(+1.84%)
Dec 23, 2016 5081 5081 5081 0 +14.68(+0.29%)
Dec 22, 2016 5000 5167 4980 5067 1,915 +84.31(+1.69%)
Dec 21, 2016 5124 5168 4974 4982 2,642 -35.52(-0.71%)
Dec 20, 2016 5210 5217 4966 5018 3,345 -68.65(-1.35%)
Dec 19, 2016 5027 5118 4942 5087 3,471 +79.02(+1.58%)
Dec 16, 2016 5059 5063 4880 5008 6,260 +35.38(+0.71%)
Dec 15, 2016 4847 5040 4630 4972 9,922 +65.24(+1.33%)
Dec 14, 2016 5337 5434 4882 4907 8,562 -624.39(-11.29%)
Dec 13, 2016 5506 5672 5216 5531 5,508 +196.19(+3.68%)
Dec 12, 2016 6157 6157 5284 5335 9,773 -117.16(-2.15%)
Dec 09, 2016 5651 5651 5385 5452 4,608 -56.52(-1.03%)
Dec 08, 2016 5426 5559 5198 5509 8,067 +181.03(+3.40%)
Dec 07, 2016 5116 5422 5116 5328 4,127 +71.67(+1.36%)
Dec 06, 2016 4939 5312 4917 5256 6,360 +81.32(+1.57%)
Dec 05, 2016 5287 5406 5161 5175 5,228 +160.35(+3.20%)
Dec 02, 2016 4949 5095 4883 5014 3,590 -24.81(-0.49%)
Dec 01, 2016 5441 5460 4918 5039 9,412 +52.84(+1.06%)
Nov 30, 2016 4548 5007 4485 4986 18,217 +1281.87(+34.60%)
Nov 29, 2016 3619 3859 3538 3705 7,306 -229.27(-5.83%)
Nov 28, 2016 4488 4514 3909 3934 5,737 -440.61(-10.07%)
Nov 25, 2016 4411 4462 4280 4374 1,600 -175.05(-3.85%)
Nov 23, 2016 4549 4549 4549 0 +103.83(+2.34%)
Nov 22, 2016 4472 4562 4207 4446 4,637 -31.24(-0.70%)
Nov 21, 2016 4261 4478 4252 4477 7,927 +515.04(+13.00%)
Nov 18, 2016 3971 4087 3900 3962 2,798 +66.17(+1.70%)
Nov 17, 2016 4100 4267 3871 3896 3,730 -17.00(-0.43%)
Nov 16, 2016 3951 4144 3864 3913 3,512 -102.92(-2.56%)
Nov 15, 2016 3735 4078 3729 4016 6,402 +439.23(+12.28%)
Nov 14, 2016 3422 3588 3295 3576 4,011 +131.87(+3.83%)
Nov 11, 2016 3469 3538 3227 3444 4,314 -141.51(-3.95%)
Nov 10, 2016 3504 3715 3492 3586 4,046 -21.14(-0.59%)
Nov 09, 2016 3275 3690 3217 3607 9,735 +423.16(+13.29%)
Nov 08, 2016 3146 3266 3054 3184 3,451 -25.73(-0.80%)
Nov 07, 2016 3184 3241 3131 3210 4,281 +207.67(+6.92%)
Nov 04, 2016 3047 3170 2925 3002 4,242 -75.35(-2.45%)
Nov 03, 2016 3094 3174 2963 3077 4,171 +62.48(+2.07%)
Nov 02, 2016 3054 3087 2838 3015 8,993 -169.07(-5.31%)
Nov 01, 2016 3327 3381 3000 3184 6,998 +11.02(+0.35%)
Oct 31, 2016 3341 3391 3132 3173 8,483 -225.59(-6.64%)
Oct 28, 2016 3557 3716 3331 3399 6,367 -171.37(-4.80%)
Oct 27, 2016 3631 3706 3530 3570 4,462 -0.46(-0.01%)
Oct 26, 2016 3434 3660 3353 3570 6,430 +3.21(+0.09%)
Oct 25, 2016 3735 3856 3552 3567 5,177 -214.10(-5.66%)
Oct 24, 2016 3918 3956 3591 3781 5,209 -136.00(-3.47%)
Oct 21, 2016 3928 4002 3835 3917 1,914 -60.65(-1.52%)
Oct 20, 2016 3796 4051 3727 3978 2,611 +27.57(+0.70%)
Oct 19, 2016 3898 4089 3847 3950 4,009 +192.51(+5.12%)
Oct 18, 2016 3902 3933 3720 3758 3,236 -2.76(-0.07%)
Oct 17, 2016 3845 3910 3683 3761 3,987 -86.83(-2.26%)
Oct 14, 2016 4037 4067 3818 3847 3,687 -127.27(-3.20%)
Oct 13, 2016 3941 4048 3772 3975 3,420 -62.49(-1.55%)
Oct 12, 2016 4083 4098 3896 4037 2,427 -121.75(-2.93%)
Oct 11, 2016 4282 4315 4055 4159 2,917 -162.65(-3.76%)
Oct 10, 2016 4223 4446 4223 4322 3,770 +258.22(+6.35%)
Oct 07, 2016 4277 4291 4014 4063 2,786 -183.32(-4.32%)
Oct 06, 2016 4410 4450 4129 4247 2,845 -36.76(-0.86%)
Oct 05, 2016 4254 4365 4154 4283 5,258 +291.29(+7.30%)
Oct 04, 2016 4161 4262 3924 3992 4,630 -145.19(-3.51%)
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.