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 )

47.43 -0.29 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 1916 1976 1889 1917 1,075,717 -40.96(-2.09%)
Jan 30, 2018 1965 1978 1940 1958 1,473,133 +60.80(+3.20%)
Jan 29, 2018 1811 1903 1765 1898 1,001,916 +128.64(+7.27%)
Jan 26, 2018 1766 1793 1761 1769 567,381 -11.52(-0.65%)
Jan 25, 2018 1745 1812 1743 1780 756,115 +28.80(+1.64%)
Jan 24, 2018 1717 1800 1716 1752 974,869 +43.52(+2.55%)
Jan 23, 2018 1699 1727 1686 1708 622,013 +28.16(+1.68%)
Jan 22, 2018 1730 1731 1667 1680 551,958 -36.48(-2.13%)
Jan 19, 2018 1718 1754 1711 1716 727,959 -8.96(-0.52%)
Jan 18, 2018 1747 1782 1698 1725 902,198 +8.32(+0.48%)
Jan 17, 2018 1738 1786 1681 1717 793,213 -39.04(-2.22%)
Jan 16, 2018 1665 1775 1661 1756 1,008,994 +101.76(+6.15%)
Jan 12, 2018 1654 1654 1654 0 +0.64(+0.04%)
Jan 11, 2018 1647 1660 1638 1654 379,861 -9.60(-0.58%)
Jan 10, 2018 1654 1663 550,706 -18.56(-1.10%)
Jan 09, 2018 1652 1683 1647 1682 422,648 +19.20(+1.15%)
Jan 08, 2018 1679 1688 1649 1663 284,455 -19.20(-1.14%)
Jan 05, 2018 1681 1695 1679 1682 339,131 -2.56(-0.15%)
Jan 04, 2018 1672 1690 1665 1684 340,717 -3.84(-0.23%)
Jan 03, 2018 1703 1704 1681 1688 363,837 -36.48(-2.12%)
Jan 02, 2018 1777 1786 1721 1725 496,404 -62.08(-3.47%)
Dec 29, 2017 1787 1787 1787 0 +28.80(+1.64%)
Dec 28, 2017 1777 1779 1757 1758 279,436 -27.52(-1.54%)
Dec 27, 2017 1770 1794 1750 1786 381,469 +7.68(+0.43%)
Dec 26, 2017 1795 1795 1758 1778 265,218 +3.20(+0.18%)
Dec 22, 2017 1765 1791 1755 1775 403,266 +8.32(+0.47%)
Dec 21, 2017 1772 1792 1762 1766 405,866 -12.80(-0.72%)
Dec 20, 2017 1754 1788 1754 1779 549,734 -5.12(-0.29%)
Dec 19, 2017 1773 1807 1771 1784 530,722 +6.40(+0.36%)
Dec 18, 2017 1779 1791 1759 1778 516,445 -26.24(-1.45%)
Dec 15, 2017 1849 1850 1788 1804 561,013 -59.52(-3.19%)
Dec 14, 2017 1866 1897 1855 1864 577,463 -11.52(-0.61%)
Dec 13, 2017 1866 1884 1857 1875 446,013 -5.12(-0.27%)
Dec 12, 2017 1866 1885 1860 1880 422,480 +5.76(+0.31%)
Dec 11, 2017 1887 1937 1874 1875 405,954 -66.56(-3.43%)
Dec 08, 2017 1973 1980 1938 1941 439,432 -65.92(-3.28%)
Dec 07, 2017 2074 2079 2000 2007 434,915 -67.20(-3.24%)
Dec 06, 2017 2111 2064 2074 509,414 -2.56(-0.12%)
Dec 05, 2017 2065 2099 2023 2077 596,637 -8.96(-0.43%)
Dec 04, 2017 2007 2087 1992 2086 865,451 -15.36(-0.73%)
Dec 01, 2017 2068 2271 2046 2101 1,666,553 +55.04(+2.69%)
Nov 30, 2017 2006 2070 2002 2046 683,686 +5.12(+0.25%)
Nov 29, 2017 2001 2065 1998 2041 588,272 +43.52(+2.18%)
Nov 28, 2017 2005 2027 1987 1997 552,998 -26.88(-1.33%)
Nov 27, 2017 2047 2011 2024 340,644 -0.64(-0.03%)
Nov 24, 2017 2024 2032 2016 2025 180,874 -9.60(-0.47%)
Nov 22, 2017 2036 2055 2023 2035 449,476 -19.84(-0.97%)
Nov 21, 2017 2092 2100 2042 2054 545,200 -80.64(-3.78%)
Nov 20, 2017 2173 2182 2132 2135 488,598 -69.76(-3.16%)
Nov 17, 2017 2238 2244 2191 2205 605,893 -35.84(-1.60%)
Nov 16, 2017 2257 2259 2214 2241 593,953 -96.00(-4.11%)
Nov 15, 2017 2317 2374 2284 2337 877,446 +86.40(+3.84%)
Nov 14, 2017 2269 2310 2241 2250 642,197 +16.64(+0.74%)
Nov 13, 2017 2267 2268 2198 2234 426,813 +6.40(+0.29%)
Nov 10, 2017 2200 2243 2188 2227 594,354 +51.20(+2.35%)
Nov 09, 2017 2230 2298 2173 2176 1,109,866 +30.08(+1.40%)
Nov 08, 2017 2160 2180 2122 2146 427,298 +0.64(+0.03%)
Nov 07, 2017 2131 2186 2119 2145 511,444 +11.52(+0.54%)
Nov 06, 2017 2149 2153 2131 2134 293,973 -20.48(-0.95%)
Nov 03, 2017 2147 2176 2139 2154 459,066 -3.20(-0.15%)
Nov 02, 2017 2182 2247 2154 2157 579,327 -24.32(-1.11%)
Nov 01, 2017 2148 2205 2143 2182 493,955 +12.80(+0.59%)
Oct 31, 2017 2190 2205 2164 2169 391,781 -37.76(-1.71%)
Oct 30, 2017 2264 2170 2207 674,570 +14.08(+0.64%)
Oct 27, 2017 2262 2300 2182 2193 623,577 -128.00(-5.52%)
Oct 26, 2017 2294 2323 2264 2321 598,649 -5.76(-0.25%)
Oct 25, 2017 2280 2486 2271 2326 1,302,823 +68.48(+3.03%)
Oct 24, 2017 2194 2267 2179 2258 590,572 +27.52(+1.23%)
Oct 23, 2017 2148 2255 2147 2230 548,011 +67.84(+3.14%)
Oct 20, 2017 2166 2180 2157 2163 395,583 -38.40(-1.74%)
Oct 19, 2017 2292 2316 2198 2201 649,387 -16.00(-0.72%)
Oct 18, 2017 2217 2223 2202 2217 337,260 -11.52(-0.52%)
Oct 17, 2017 2228 2252 2218 2228 381,911 +7.68(+0.35%)
Oct 16, 2017 2242 2257 2221 2221 329,665 -40.96(-1.81%)
Oct 13, 2017 2279 2288 2242 2262 339,016 -40.32(-1.75%)
Oct 12, 2017 2323 2344 2280 2302 400,534 -16.64(-0.72%)
Oct 11, 2017 2362 2380 2312 2319 336,917 -49.92(-2.11%)
Oct 10, 2017 2381 2425 2360 2369 382,315 -56.32(-2.32%)
Oct 09, 2017 2365 2447 2361 2425 307,819 +51.84(+2.18%)
Oct 06, 2017 2383 2435 2373 2373 503,996 +0.64(+0.03%)
Oct 05, 2017 2436 2440 2369 2372 464,119 -80.00(-3.26%)
Oct 04, 2017 2455 2473 2442 2452 279,338 +4.48(+0.18%)
Oct 03, 2017 2435 2461 2431 2448 277,396 -8.96(-0.36%)
Oct 02, 2017 2493 2495 2436 2457 401,549 -51.20(-2.04%)
Sep 29, 2017 2554 2572 2502 2508 383,972 -46.08(-1.80%)
Sep 28, 2017 2604 2607 2554 2554 301,739 -35.84(-1.38%)
Sep 27, 2017 2620 2590 350,270 -19.20(-0.74%)
Sep 26, 2017 2625 2656 2598 2609 325,192 -32.64(-1.24%)
Sep 25, 2017 2646 2723 2611 2642 567,670 +1.92(+0.07%)
Sep 22, 2017 2669 2688 2623 2640 331,098 +18.56(+0.71%)
Sep 21, 2017 2616 2655 2607 2621 395,536 -1.28(-0.05%)
Sep 20, 2017 2634 2724 2609 2623 446,298 +4.48(+0.17%)
Sep 19, 2017 2621 2658 2618 2618 352,772 -5.76(-0.22%)
Sep 18, 2017 2704 2704 2600 2624 462,248 -115.20(-4.21%)
Sep 15, 2017 2778 2779 2735 2739 336,490 -51.20(-1.83%)
Sep 14, 2017 2788 2797 2749 2790 384,968 +37.76(+1.37%)
Sep 13, 2017 2852 2854 2750 2753 400,783 -98.56(-3.46%)
Sep 12, 2017 2891 2911 2851 2851 351,380 -79.36(-2.71%)
Sep 11, 2017 2991 2992 2910 2931 468,730 -174.72(-5.63%)
Sep 08, 2017 3067 3126 3060 3105 413,945 +74.24(+2.45%)
Sep 07, 2017 3041 3092 3008 3031 520,293 -14.08(-0.46%)
Sep 06, 2017 3050 3122 3034 3045 564,745 -71.04(-2.28%)
Sep 05, 2017 3064 3247 3004 3116 1,119,572 +161.28(+5.46%)
Sep 01, 2017 2935 2965 2926 2955 324,962 -9.60(-0.32%)
Aug 31, 2017 3026 3035 2957 2964 488,970 -85.12(-2.79%)
Aug 30, 2017 3059 3085 3027 3050 401,797 -14.08(-0.46%)
Aug 29, 2017 3254 3265 3054 3064 698,065 +36.48(+1.21%)
Aug 28, 2017 3013 3089 3011 3027 494,266 -24.32(-0.80%)
Aug 25, 2017 3084 3117 3038 3052 616,097 -87.68(-2.79%)
Aug 24, 2017 3041 3207 3023 3139 763,361 +83.84(+2.74%)
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.