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

Ultra Semiconductors 2X ETF (NY: USD )

84.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2014 3.831 3.773 3.773 3.773 159,487 -0.07(-1.92%)
Dec 30, 2014 3.909 3.909 3.845 3.847 161,007 -0.08(-2.04%)
Dec 29, 2014 3.937 3.937 3.885 3.927 117,048 -0.03(-0.66%)
Dec 26, 2014 4.013 4.013 3.935 3.953 98,682 -0.01(-0.24%)
Dec 24, 2014 3.913 3.963 3.963 3.963 87,219 +0.03(+0.70%)
Dec 23, 2014 3.996 4.001 3.935 3.935 471,235 +0.01(+0.20%)
Dec 22, 2014 3.828 3.932 3.828 3.927 303,948 +0.15(+3.84%)
Dec 19, 2014 3.878 3.878 3.761 3.782 245,700 -0.06(-1.62%)
Dec 18, 2014 3.859 3.859 3.780 3.844 171,133 +0.15(+3.95%)
Dec 17, 2014 3.556 3.698 3.526 3.698 278,148 +0.11(+2.95%)
Dec 16, 2014 3.592 3.715 3.552 3.592 169,630 -0.03(-0.87%)
Dec 15, 2014 3.704 3.786 3.599 3.623 431,191 -0.07(-1.77%)
Dec 12, 2014 3.753 3.791 3.672 3.689 328,836 -0.13(-3.49%)
Dec 11, 2014 3.867 3.885 3.721 3.822 224,302 +0.08(+2.09%)
Dec 10, 2014 3.848 3.888 3.728 3.744 220,118 -0.13(-3.28%)
Dec 09, 2014 3.836 3.897 3.726 3.871 478,747 -0.03(-0.65%)
Dec 08, 2014 4.011 4.027 3.847 3.896 451,862 -0.13(-3.24%)
Dec 05, 2014 3.978 4.027 3.978 4.027 360,106 +0.07(+1.81%)
Dec 04, 2014 3.939 3.976 3.911 3.955 215,357 +0.02(+0.49%)
Dec 03, 2014 3.870 3.953 3.863 3.936 334,223 +0.12(+3.08%)
Dec 02, 2014 3.751 3.822 3.737 3.818 138,811 +0.07(+1.79%)
Dec 01, 2014 3.813 3.837 3.719 3.751 324,602 -0.06(-1.67%)
Nov 28, 2014 3.777 3.851 3.777 3.815 220,393 +0.02(+0.61%)
Nov 26, 2014 3.652 3.792 3.792 3.792 260,583 +0.16(+4.33%)
Nov 25, 2014 3.664 3.664 3.612 3.635 429,812 +0.02(+0.66%)
Nov 24, 2014 3.580 3.641 3.554 3.611 247,028 +0.08(+2.25%)
Nov 21, 2014 3.577 3.590 3.500 3.531 269,178 +0.02(+0.60%)
Nov 20, 2014 3.369 3.513 3.316 3.510 146,778 +0.13(+3.81%)
Nov 19, 2014 3.388 3.423 3.342 3.381 226,206 -0.05(-1.51%)
Nov 18, 2014 3.329 3.450 3.327 3.433 151,840 +0.12(+3.71%)
Nov 17, 2014 3.311 3.313 3.244 3.310 38,661 -0.01(-0.35%)
Nov 14, 2014 3.250 3.325 3.223 3.322 403,053 +0.05(+1.51%)
Nov 13, 2014 3.293 3.319 3.257 3.273 116,310 +0.02(+0.48%)
Nov 12, 2014 3.234 3.257 3.216 3.257 76,646 +0.01(+0.37%)
Nov 11, 2014 3.265 3.265 3.243 3.245 137,608 -0.01(-0.36%)
Nov 10, 2014 3.224 3.273 3.216 3.257 1,158,595 +0.01(+0.39%)
Nov 07, 2014 3.327 3.334 3.209 3.244 238,459 -0.06(-1.86%)
Nov 06, 2014 3.329 3.351 3.265 3.306 171,885 +0.01(+0.39%)
Nov 05, 2014 3.309 3.309 3.265 3.293 206,136 +0.01(+0.23%)
Nov 04, 2014 3.249 3.330 3.249 3.285 711,193 -0.01(-0.23%)
Nov 03, 2014 3.233 3.318 3.210 3.293 612,071 +0.05(+1.64%)
Oct 31, 2014 3.132 3.240 3.132 3.240 1,229,529 +0.25(+8.52%)
Oct 30, 2014 3.065 3.074 2.940 2.985 655,969 -0.13(-4.29%)
Oct 29, 2014 3.093 3.120 3.052 3.119 297,616 +0.04(+1.23%)
Oct 28, 2014 3.016 3.081 3.016 3.081 188,221 +0.08(+2.80%)
Oct 27, 2014 2.977 2.997 2.972 2.997 352,940 +0.03(+0.85%)
Oct 24, 2014 2.904 2.989 2.904 2.972 217,988 +0.07(+2.35%)
Oct 23, 2014 2.889 2.949 2.889 2.904 783,956 +0.08(+2.65%)
Oct 22, 2014 2.939 2.939 2.829 2.829 356,598 -0.06(-2.18%)
Oct 21, 2014 2.768 2.892 2.763 2.892 358,402 +0.19(+7.03%)
Oct 20, 2014 2.621 2.704 2.588 2.702 384,862 +0.08(+2.97%)
Oct 17, 2014 2.642 2.694 2.624 2.624 1,015,174 +0.06(+2.30%)
Oct 16, 2014 2.486 2.564 2.422 2.565 501,423 +0.02(+0.77%)
Oct 15, 2014 2.474 2.564 2.363 2.545 1,116,977 -0.01(-0.47%)
Oct 14, 2014 2.491 2.632 2.491 2.557 443,393 +0.09(+3.86%)
Oct 13, 2014 2.562 2.605 2.462 2.462 774,785 -0.10(-3.80%)
Oct 10, 2014 2.844 2.844 2.308 2.560 1,391,417 -0.39(-13.21%)
Oct 09, 2014 3.087 3.090 2.949 2.949 73,715 -0.17(-5.34%)
Oct 08, 2014 2.993 3.118 2.927 3.116 279,175 +0.14(+4.72%)
Oct 07, 2014 3.057 3.060 2.975 2.975 160,735 -0.12(-3.93%)
Oct 06, 2014 3.155 3.168 3.063 3.097 131,845 -0.05(-1.59%)
Oct 03, 2014 3.117 3.159 3.117 3.147 300,698 +0.04(+1.41%)
Oct 02, 2014 3.175 3.175 3.012 3.103 451,762 -0.05(-1.46%)
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.