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 500 Bull 3X Direxion (NY: SPXL )

135.59 +0.52 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 2.375 2.420 2.255 2.284 255,474,112 +0.00(+0.17%)
Apr 29, 2009 2.212 2.358 2.201 2.280 231,492,384 +0.12(+5.78%)
Apr 28, 2009 2.101 2.222 2.085 2.155 207,165,856 -0.01(-0.67%)
Apr 27, 2009 2.151 2.257 2.137 2.170 255,329,392 -0.06(-2.56%)
Apr 24, 2009 2.174 2.274 2.149 2.227 284,649,184 +0.10(+4.78%)
Apr 23, 2009 2.091 2.131 2.004 2.125 280,541,632 +0.06(+2.87%)
Apr 22, 2009 2.040 2.206 2.031 2.066 307,805,568 -0.03(-1.65%)
Apr 21, 2009 1.941 2.108 1.935 2.101 294,405,216 +0.11(+5.70%)
Apr 20, 2009 2.152 2.163 1.981 1.987 231,807,920 -0.29(-12.86%)
Apr 17, 2009 2.253 2.318 2.203 2.281 228,656,624 +0.05(+2.28%)
Apr 16, 2009 2.181 2.281 2.104 2.230 280,933,952 +0.09(+4.43%)
Apr 15, 2009 2.028 2.141 2.010 2.135 248,123,536 +0.06(+3.12%)
Apr 14, 2009 2.116 2.181 2.051 2.071 244,846,624 -0.11(-5.23%)
Apr 13, 2009 2.108 2.232 2.085 2.185 197,230,192 +0.02(+0.69%)
Apr 09, 2009 2.100 2.175 2.075 2.170 264,994,720 +0.23(+11.73%)
Apr 08, 2009 1.912 1.970 1.881 1.942 238,167,152 +0.06(+3.44%)
Apr 07, 2009 1.926 1.960 1.874 1.878 233,915,184 -0.15(-7.54%)
Apr 06, 2009 2.010 2.042 1.939 2.031 223,868,624 -0.04(-2.15%)
Apr 03, 2009 2.011 2.078 1.963 2.075 222,702,080 +0.07(+3.25%)
Apr 02, 2009 2.005 2.095 1.971 2.010 361,679,136 +0.16(+8.92%)
Apr 01, 2009 1.681 1.874 1.666 1.845 282,417,248 +0.10(+6.02%)
Mar 31, 2009 1.757 1.848 1.720 1.741 241,098,112 +0.04(+2.31%)
Mar 30, 2009 1.762 1.763 1.645 1.701 234,692,320 -0.31(-15.21%)
Mar 26, 2009 1.948 2.018 1.892 2.006 360,903,872 +0.13(+6.87%)
Mar 25, 2009 1.881 1.981 1.722 1.878 403,930,336 +0.05(+2.78%)
Mar 24, 2009 1.870 1.960 1.825 1.827 294,735,360 -0.13(-6.57%)
Mar 23, 2009 1.802 1.958 1.793 1.955 321,265,952 +0.35(+21.87%)
Mar 20, 2009 1.745 1.753 1.597 1.604 241,640,576 -0.14(-8.19%)
Mar 19, 2009 1.849 1.851 1.704 1.747 318,465,440 -0.03(-1.90%)
Mar 18, 2009 1.641 1.843 1.597 1.781 420,026,816 +0.12(+7.02%)
Mar 17, 2009 1.533 1.667 1.498 1.665 298,375,776 +0.14(+9.09%)
Mar 16, 2009 1.599 1.654 1.519 1.526 343,655,776 -0.02(-1.25%)
Mar 13, 2009 1.545 1.565 1.464 1.545 0 +0.03(+2.29%)
Mar 12, 2009 1.347 1.523 1.314 1.510 369,733,504 +0.16(+12.17%)
Mar 11, 2009 1.378 1.416 1.311 1.347 485,114,272 +0.02(+1.80%)
Mar 10, 2009 1.200 1.330 1.191 1.323 417,319,040 +0.20(+17.74%)
Mar 09, 2009 1.117 1.224 1.110 1.123 380,079,392 -0.04(-3.38%)
Mar 06, 2009 1.193 1.245 1.077 1.163 0 -0.01(-0.45%)
Mar 05, 2009 1.237 1.281 1.158 1.168 413,692,192 -0.15(-11.23%)
Mar 04, 2009 1.300 1.384 1.258 1.316 392,075,456 +0.05(+4.08%)
Mar 02, 2009 1.378 1.404 1.263 1.264 359,637,376 -0.20(-13.71%)
Feb 27, 2009 1.468 1.570 1.454 1.465 0 -0.11(-7.26%)
Feb 26, 2009 1.704 1.741 1.559 1.580 321,807,264 -0.06(-3.71%)
Feb 25, 2009 1.664 1.749 1.569 1.641 372,289,760 -0.05(-3.13%)
Feb 24, 2009 1.556 1.715 1.530 1.694 300,787,360 +0.16(+10.77%)
Feb 23, 2009 1.760 1.776 1.510 1.529 289,405,472 -0.17(-9.80%)
Feb 20, 2009 1.654 1.789 1.593 1.695 317,217,184 -0.06(-3.31%)
Feb 19, 2009 1.868 1.891 1.741 1.753 202,849,344 -0.06(-3.26%)
Feb 18, 2009 1.871 1.874 1.761 1.812 213,958,752 -0.01(-0.30%)
Feb 17, 2009 1.914 1.933 1.808 1.818 284,060,384 -0.29(-13.67%)
Feb 13, 2009 2.155 2.211 2.097 2.105 149,002,960 -0.07(-3.04%)
Feb 12, 2009 2.055 2.178 1.972 2.171 245,329,264 +0.01(+0.62%)
Feb 11, 2009 2.155 2.193 2.069 2.158 184,193,424 +0.04(+1.71%)
Feb 10, 2009 2.397 2.463 2.075 2.122 283,545,248 -0.34(-13.92%)
Feb 09, 2009 2.446 2.521 2.402 2.465 133,209,832 +0.02(+0.66%)
Feb 06, 2009 2.291 2.482 2.278 2.448 188,888,592 +0.18(+8.16%)
Feb 05, 2009 2.105 2.309 2.065 2.264 262,772,096 +0.11(+5.34%)
Feb 04, 2009 2.224 2.308 2.135 2.149 199,835,200 -0.03(-1.41%)
Feb 03, 2009 2.143 2.228 2.070 2.180 173,610,016 +0.08(+3.73%)
Feb 02, 2009 2.020 2.141 2.001 2.101 169,500,032 -0.02(-0.76%)
Jan 30, 2009 2.288 2.318 2.072 2.118 0 -0.14(-6.27%)
Jan 29, 2009 2.382 2.405 2.248 2.259 170,560,432 -0.22(-8.71%)
Jan 28, 2009 2.425 2.542 2.395 2.475 204,796,752 +0.20(+8.91%)
Jan 27, 2009 2.235 2.315 2.193 2.272 179,479,792 +0.08(+3.80%)
Jan 26, 2009 2.205 2.342 2.138 2.189 220,432,032 +0.02(+1.10%)
Jan 23, 2009 1.981 2.230 1.962 2.165 231,163,120 +0.04(+1.85%)
Jan 22, 2009 2.110 2.236 2.009 2.126 217,639,648 -0.11(-5.02%)
Jan 21, 2009 2.090 2.248 1.978 2.238 195,781,136 +0.24(+12.10%)
Jan 20, 2009 2.294 2.313 1.980 1.997 224,802,816 -0.37(-15.47%)
Jan 16, 2009 2.430 2.439 2.202 2.362 227,110,080 +0.05(+1.99%)
Jan 15, 2009 2.272 2.379 2.084 2.316 216,899,936 +0.03(+1.31%)
Jan 14, 2009 2.408 2.422 2.244 2.286 171,236,976 -0.25(-9.78%)
Jan 13, 2009 2.496 2.593 2.458 2.534 133,770,768 +0.01(+0.40%)
Jan 12, 2009 2.696 2.704 2.474 2.524 92,886,920 -0.20(-7.27%)
Jan 09, 2009 2.933 2.942 2.701 2.722 123,910,800 -0.19(-6.58%)
Jan 08, 2009 2.818 2.913 2.779 2.913 112,987,824 +0.03(+1.01%)
Jan 07, 2009 2.983 3.029 2.812 2.884 126,055,912 -0.26(-8.41%)
Jan 06, 2009 3.157 3.240 3.068 3.149 129,538,696 +0.07(+2.43%)
Jan 05, 2009 3.039 3.166 2.977 3.074 121,020,128 +0.00(+0.00%)
Jan 02, 2009 2.853 3.126 2.793 3.074 94,406,424 +0.27(+9.78%)
Jan 01, 2009 2.719 2.889 2.702 2.800 0 +0.00(+0.00%)
Dec 31, 2008 2.719 2.889 2.702 2.800 70,788,952 +0.09(+3.41%)
Dec 30, 2008 2.582 2.711 2.543 2.708 61,866,684 +0.17(+6.64%)
Dec 29, 2008 2.574 2.574 2.419 2.539 50,444,156 -0.02(-0.63%)
Dec 26, 2008 2.560 2.565 2.498 2.555 20,786,342 +0.05(+2.09%)
Dec 24, 2008 2.505 2.527 2.453 2.503 19,445,258 +0.03(+1.18%)
Dec 23, 2008 2.584 2.619 2.445 2.474 74,693,920 -0.08(-3.16%)
Dec 22, 2008 2.687 2.693 2.404 2.555 82,675,832 -0.12(-4.57%)
Dec 19, 2008 2.717 2.840 2.639 2.677 105,247,088 -0.01(-0.20%)
Dec 18, 2008 2.880 2.900 2.582 2.682 102,189,176 -0.16(-5.53%)
Dec 17, 2008 2.817 2.982 2.756 2.839 128,933,808 -0.07(-2.56%)
Dec 16, 2008 2.603 2.916 2.595 2.914 132,135,056 +0.39(+15.25%)
Dec 15, 2008 2.681 2.693 2.429 2.529 98,784,448 -0.11(-4.28%)
Dec 12, 2008 2.348 2.664 2.324 2.641 153,864,496 +0.07(+2.66%)
Dec 11, 2008 2.728 2.860 2.513 2.573 123,088,344 -0.21(-7.39%)
Dec 10, 2008 2.787 2.880 2.674 2.779 136,158,704 +0.08(+3.14%)
Dec 09, 2008 2.782 2.959 2.659 2.694 136,743,472 -0.16(-5.63%)
Dec 08, 2008 2.801 2.961 2.746 2.855 154,632,112 +0.29(+11.14%)
Dec 05, 2008 2.230 2.601 2.108 2.569 181,060,352 +0.24(+10.16%)
Dec 04, 2008 2.443 2.609 2.219 2.332 118,502,512 -0.20(-7.99%)
Dec 03, 2008 2.292 2.573 2.185 2.534 147,458,496 +0.18(+7.51%)
Dec 02, 2008 2.238 2.376 2.133 2.357 118,326,472 +0.23(+10.58%)
Dec 01, 2008 2.652 2.661 2.107 2.131 110,279,176 -0.75(-25.98%)
Nov 28, 2008 2.762 2.886 2.751 2.879 70,325,216 +0.08(+2.97%)
Nov 26, 2008 2.389 2.812 2.378 2.796 66,319,016 +0.26(+10.42%)
Nov 25, 2008 2.617 2.628 2.332 2.532 86,696,304 +0.13(+5.58%)
Nov 24, 2008 2.190 2.583 2.139 2.398 106,193,248 +0.35(+16.87%)
Nov 21, 2008 2.093 2.096 1.667 2.052 134,914,256 +0.21(+11.31%)
Nov 20, 2008 2.146 2.306 1.705 1.844 148,227,328 -0.38(-17.27%)
Nov 19, 2008 2.655 2.743 2.185 2.228 81,419,688 -0.43(-16.11%)
Nov 18, 2008 2.619 2.766 2.397 2.656 66,192,396 +0.02(+0.91%)
Nov 17, 2008 2.730 2.928 2.616 2.632 48,217,244 -0.20(-7.06%)
Nov 14, 2008 3.020 3.309 2.809 2.832 0 -0.42(-12.81%)
Nov 13, 2008 2.818 3.263 2.368 3.249 34,723,248 +0.41(+14.45%)
Nov 12, 2008 3.073 3.073 2.786 2.839 14,416,916 -0.36(-11.12%)
Nov 11, 2008 3.255 3.405 3.039 3.194 12,431,451 -0.23(-6.62%)
Nov 10, 2008 3.832 3.843 3.310 3.420 6,265,122 -0.14(-3.89%)
Nov 07, 2008 3.423 3.590 3.335 3.559 0 +0.23(+7.06%)
Nov 06, 2008 3.832 3.876 3.280 3.324 4,693,975 -0.60(-15.29%)
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.