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 )

80.57 -1.35 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 1384 1402 1357 1371 6,733 +41.00(+3.08%)
Oct 28, 2016 1356 1385 1295 1330 8,214 -44.18(-3.22%)
Oct 27, 2016 1427 1435 1370 1374 6,353 -4.04(-0.29%)
Oct 26, 2016 1365 1415 1340 1378 6,332 -39.85(-2.81%)
Oct 25, 2016 1389 1437 1353 1418 5,543 +8.09(+0.57%)
Oct 24, 2016 1443 1454 1402 1410 5,679 +34.25(+2.49%)
Oct 21, 2016 1336 1388 1330 1375 6,055 -0.76(-0.06%)
Oct 20, 2016 1304 1390 1297 1376 7,419 +57.18(+4.33%)
Oct 19, 2016 1354 1362 1311 1319 6,453 -11.55(-0.87%)
Oct 18, 2016 1292 1340 1262 1331 8,794 +90.87(+7.33%)
Oct 17, 2016 1195 1247 1193 1240 9,387 +41.67(+3.48%)
Oct 14, 2016 1213 1240 1185 1198 8,713 +22.23(+1.89%)
Oct 13, 2016 1116 1185 1094 1176 10,536 +36.68(+3.22%)
Oct 12, 2016 1149 1169 1119 1139 8,000 -15.60(-1.35%)
Oct 11, 2016 1170 1170 1129 1155 8,089 -22.81(-1.94%)
Oct 10, 2016 1170 1187 1156 1178 6,461 +35.81(+3.14%)
Oct 07, 2016 1150 1161 1086 1142 8,801 +30.03(+2.70%)
Oct 06, 2016 1079 1120 1063 1112 6,835 +20.50(+1.88%)
Oct 05, 2016 1063 1102 1052 1091 11,574 +76.81(+7.57%)
Oct 04, 2016 1059 1070 994.50 1014 14,038 -56.31(-5.26%)
Oct 03, 2016 1002 1078 988.73 1071 13,114 +85.48(+8.68%)
Sep 30, 2016 1004 1013 969.09 985.26 6,106 +8.37(+0.86%)
Sep 29, 2016 1059 1074 958.41 976.89 10,535 -82.30(-7.77%)
Sep 28, 2016 1020 1072 981.19 1059 10,628 +52.27(+5.19%)
Sep 27, 2016 981.22 1009 938.48 1007 5,240 +42.45(+4.40%)
Sep 26, 2016 985.84 994.21 957.54 964.47 4,545 -39.27(-3.91%)
Sep 23, 2016 1037 1053 994.79 1004 7,152 -38.12(-3.66%)
Sep 22, 2016 1068 1102 1022 1042 12,114 +20.21(+1.98%)
Sep 21, 2016 980.35 1031 940.21 1022 11,433 +80.57(+8.56%)
Sep 20, 2016 955.52 962.16 937.72 941.08 6,158 +27.43(+3.00%)
Sep 19, 2016 942.81 967.33 902.39 913.65 7,089 +8.09(+0.89%)
Sep 16, 2016 886.79 918.27 864.27 905.56 8,579 -20.50(-2.21%)
Sep 15, 2016 880.44 935.88 844.63 926.07 16,041 +71.04(+8.31%)
Sep 14, 2016 852.43 890.26 840.88 855.03 9,449 -8.66(-1.00%)
Sep 13, 2016 944.55 962.45 837.70 863.69 15,829 -143.23(-14.22%)
Sep 12, 2016 923.18 1019 917.69 1007 8,280 +54.00(+5.67%)
Sep 09, 2016 1056 1057 952.92 952.92 17,890 -200.69(-17.40%)
Sep 08, 2016 1161 1182 1117 1154 7,735 +16.17(+1.42%)
Sep 07, 2016 1144 1147 1100 1137 8,620 -6.93(-0.61%)
Sep 06, 2016 1072 1148 1067 1144 9,833 +58.62(+5.40%)
Sep 02, 2016 1057 1086 1086 1086 7,109 +67.57(+6.64%)
Sep 01, 2016 986.42 1027 970.82 1018 5,382 +13.28(+1.32%)
Aug 31, 2016 1052 1056 961.90 1005 7,613 -18.48(-1.81%)
Aug 30, 2016 1021 1038 998.26 1023 5,335 -24.83(-2.37%)
Aug 29, 2016 960.72 1051 958.70 1048 6,452 +84.61(+8.78%)
Aug 26, 2016 1023 1083 933.86 963.60 7,104 -29.74(-2.99%)
Aug 25, 2016 1023 1023 989.88 993.35 2,944 -19.99(-1.97%)
Aug 24, 2016 979.70 1034 972.99 1013 26,540 +8.01(+0.80%)
Aug 23, 2016 1058 1070 1003 1005 10,587 -17.33(-1.69%)
Aug 22, 2016 1079 1079 1018 1023 9,842 -78.40(-7.12%)
Aug 19, 2016 1068 1107 1044 1101 9,268 +14.59(+1.34%)
Aug 18, 2016 1119 1126 1061 1086 8,988 -20.94(-1.89%)
Aug 17, 2016 1072 1115 1029 1107 20,715 -4.62(-0.42%)
Aug 16, 2016 1135 1144 1101 1112 7,371 -25.41(-2.23%)
Aug 15, 2016 1119 1159 1119 1137 7,187 +36.82(+3.35%)
Aug 12, 2016 1113 1161 1085 1101 10,876 -43.03(-3.76%)
Aug 11, 2016 1080 1147 1075 1144 10,942 +72.77(+6.80%)
Aug 10, 2016 1127 1132 1050 1071 10,080 -29.96(-2.72%)
Aug 09, 2016 1093 1130 1090 1101 11,243 +31.04(+2.90%)
Aug 08, 2016 1058 1102 1058 1070 8,599 -3.75(-0.35%)
Aug 05, 2016 1079 1083 1022 1074 7,588 +33.71(+3.24%)
Aug 04, 2016 989.02 1064 983.96 1040 23,993 +65.33(+6.70%)
Aug 03, 2016 895.17 974.58 868.53 974.50 9,065 +68.37(+7.54%)
Aug 02, 2016 965.70 969.52 880.80 906.14 9,648 -27.87(-2.98%)
Aug 01, 2016 982.74 982.74 932.42 934.01 9,433 -64.83(-6.49%)
Jul 29, 2016 948.08 1002 938.91 998.83 11,047 +84.90(+9.29%)
Jul 28, 2016 923.25 930.40 894.73 913.94 10,836 -27.58(-2.93%)
Jul 27, 2016 950.83 963.10 919.79 941.51 5,582 -0.43(-0.05%)
Jul 26, 2016 930.83 960.28 930.18 941.95 8,854 +13.14(+1.41%)
Jul 25, 2016 949.31 956.67 903.11 928.81 6,203 -39.63(-4.09%)
Jul 22, 2016 935.09 975.95 919.71 968.44 10,632 +39.42(+4.24%)
Jul 21, 2016 944.91 964.40 906.21 929.02 12,826 -29.45(-3.07%)
Jul 20, 2016 945.70 981.07 927.65 958.48 16,452 +5.55(+0.58%)
Jul 19, 2016 929.67 952.93 909.61 952.93 16,469 +4.77(+0.50%)
Jul 18, 2016 894.66 952.20 886.36 948.15 10,472 +51.25(+5.71%)
Jul 15, 2016 880.73 904.83 870.30 896.90 5,577 +0.65(+0.07%)
Jul 14, 2016 903.83 925.56 884.99 896.25 10,804 +54.72(+6.50%)
Jul 13, 2016 812.22 846.58 791.72 841.53 4,981 +29.31(+3.61%)
Jul 12, 2016 846.51 856.76 812.22 812.22 11,724 +20.94(+2.65%)
Jul 11, 2016 780.60 800.81 780.60 791.28 7,548 +24.54(+3.20%)
Jul 08, 2016 745.44 774.97 674.99 766.74 13,149 +91.75(+13.59%)
Jul 07, 2016 703.36 722.63 674.99 674.99 8,546 -22.60(-3.24%)
Jul 06, 2016 683.50 697.58 647.70 697.58 11,318 -14.58(-2.05%)
Jul 05, 2016 729.27 741.69 698.55 712.16 7,760 -74.72(-9.50%)
Jul 01, 2016 769.92 786.88 786.88 786.88 29,421 +28.23(+3.72%)
Jun 30, 2016 734.11 783.34 718.95 758.65 15,294 +35.08(+4.85%)
Jun 29, 2016 694.33 733.06 690.65 723.57 19,357 +78.47(+12.16%)
Jun 28, 2016 618.39 649.72 618.17 645.10 21,279 +73.63(+12.89%)
Jun 27, 2016 605.10 605.10 556.38 571.46 11,486 -30.90(-5.13%)
Jun 24, 2016 589.94 635.73 586.26 602.36 26,506 -87.78(-12.72%)
Jun 23, 2016 649.72 693.03 634.12 690.14 20,519 +73.78(+11.97%)
Jun 22, 2016 635.64 653.33 612.61 616.37 10,376 -9.02(-1.44%)
Jun 21, 2016 628.71 636.72 589.58 625.39 9,481 +8.59(+1.39%)
Jun 20, 2016 613.62 635.50 609.58 616.80 19,553 +43.67(+7.62%)
Jun 17, 2016 572.11 583.88 564.17 573.12 10,932 +25.99(+4.75%)
Jun 16, 2016 507.72 547.13 486.71 547.13 13,076 +18.34(+3.47%)
Jun 15, 2016 526.92 545.91 501.44 528.80 15,479 +16.60(+3.24%)
Jun 14, 2016 545.76 565.47 491.95 512.20 17,222 -34.94(-6.39%)
Jun 13, 2016 531.54 563.09 527.57 547.13 7,039 -14.44(-2.57%)
Jun 10, 2016 600.20 604.24 561.57 561.57 12,078 -86.12(-13.30%)
Jun 09, 2016 667.04 667.98 634.49 647.70 9,518 -35.73(-5.23%)
Jun 08, 2016 651.74 686.46 643.00 683.43 22,574 +88.36(+14.85%)
Jun 07, 2016 565.54 599.36 565.54 595.07 10,536 +18.91(+3.28%)
Jun 06, 2016 571.90 589.58 555.87 576.16 18,532 +6.06(+1.06%)
Jun 03, 2016 555.73 571.61 543.81 570.09 14,337 +47.18(+9.02%)
Jun 02, 2016 482.60 523.53 476.39 522.91 19,315 +31.01(+6.30%)
Jun 01, 2016 465.92 494.44 453.86 491.91 9,701 +23.61(+5.04%)
May 31, 2016 487.94 504.95 462.10 468.30 10,512 -20.29(-4.15%)
May 27, 2016 503.03 488.59 488.59 488.59 43,495 -30.54(-5.88%)
May 26, 2016 529.66 540.57 517.61 519.12 5,680 +11.84(+2.33%)
May 25, 2016 533.06 546.12 501.65 507.29 15,796 -7.65(-1.49%)
May 24, 2016 534.07 542.73 502.45 514.94 11,359 +9.75(+1.93%)
May 23, 2016 503.89 524.82 497.97 505.19 22,617 -49.31(-8.89%)
May 20, 2016 561.79 570.31 545.04 554.50 7,308 +21.37(+4.01%)
May 19, 2016 523.17 539.04 505.34 533.13 13,128 -16.10(-2.93%)
May 18, 2016 560.71 600.63 546.68 549.23 14,502 -50.60(-8.44%)
May 17, 2016 616.73 620.77 584.75 599.83 9,787 -31.62(-5.01%)
May 16, 2016 624.45 649.79 624.45 631.45 6,518 +12.06(+1.95%)
May 13, 2016 683.22 689.35 606.48 619.40 11,570 -89.01(-12.56%)
May 12, 2016 699.02 729.13 657.88 708.41 10,429 +0.00(+0.00%)
May 11, 2016 739.74 745.66 695.13 708.41 9,254 +7.29(+1.04%)
May 10, 2016 649.72 703.28 642.50 701.12 16,222 +94.79(+15.63%)
May 09, 2016 608.14 613.62 500.00 606.33 17,096 -33.21(-5.19%)
May 06, 2016 606.33 643.00 599.37 639.54 5,177 +22.45(+3.64%)
May 05, 2016 678.60 682.20 602.14 617.09 9,805 -34.07(-5.23%)
May 04, 2016 628.49 663.36 622.79 651.16 9,706 +26.42(+4.23%)
May 03, 2016 661.34 662.93 621.20 624.74 11,729 -91.11(-12.73%)
May 02, 2016 722.63 729.27 699.10 715.85 7,311 -41.94(-5.53%)
Apr 29, 2016 780.75 790.49 736.71 757.79 5,967 +19.35(+2.62%)
Apr 28, 2016 736.64 776.05 728.62 738.44 13,139 +1.61(+0.22%)
Apr 27, 2016 707.76 741.33 693.63 736.83 13,798 +51.02(+7.44%)
Apr 26, 2016 647.62 685.81 640.95 685.81 5,596 +56.81(+9.03%)
Apr 25, 2016 661.27 662.71 620.91 629.00 6,606 -26.35(-4.02%)
Apr 22, 2016 643.73 670.94 636.00 655.35 6,844 -3.46(-0.53%)
Apr 21, 2016 693.25 702.06 649.93 658.81 7,780 -34.00(-4.91%)
Apr 20, 2016 682.85 711.08 671.38 692.82 13,840 -16.89(-2.38%)
Apr 19, 2016 672.02 710.79 668.71 709.71 14,306 +72.41(+11.36%)
Apr 18, 2016 639.68 682.85 630.66 637.30 13,212 -63.67(-9.08%)
Apr 15, 2016 685.24 702.71 672.96 700.97 10,163 +7.36(+1.06%)
Apr 14, 2016 712.16 712.24 665.89 693.61 11,087 -29.02(-4.02%)
Apr 13, 2016 703.86 728.13 694.84 722.63 16,453 +56.31(+8.45%)
Apr 12, 2016 615.72 675.13 602.72 666.32 20,349 +62.52(+10.35%)
Apr 11, 2016 606.26 626.18 596.44 603.80 14,760 +40.79(+7.24%)
Apr 08, 2016 531.04 565.54 531.04 563.02 19,604 +88.29(+18.60%)
Apr 07, 2016 480.21 488.99 462.02 474.73 7,641 -13.43(-2.75%)
Apr 06, 2016 481.15 498.12 465.70 488.15 10,792 -11.84(-2.37%)
Apr 05, 2016 496.02 520.48 478.63 499.99 9,766 -11.84(-2.31%)
Apr 04, 2016 561.36 569.30 509.31 511.83 10,530 -85.76(-14.35%)
Apr 01, 2016 544.97 603.66 530.82 597.60 12,181 +37.97(+6.79%)
Mar 31, 2016 599.18 609.15 548.51 559.62 9,718 -38.12(-6.38%)
Mar 30, 2016 613.62 640.55 583.38 597.74 18,626 +7.00(+1.19%)
Mar 29, 2016 559.19 609.87 543.31 590.74 13,522 +5.56(+0.95%)
Mar 28, 2016 572.84 592.98 554.21 585.18 13,471 +61.58(+11.76%)
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.