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

CSI China Internet Idx Bull 2X ETF Direxion (NY: CWEB )

37.37 -2.05 (-5.20%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 7, 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 (%)
Jul 31, 2018 408.68 414.34 398.37 409.64 15,351 -3.06(-0.74%)
Jul 30, 2018 436.96 436.96 407.35 412.69 11,672 -26.75(-6.09%)
Jul 27, 2018 458.98 460.27 431.71 439.44 5,307 -16.34(-3.58%)
Jul 26, 2018 452.82 464.00 452.11 455.78 2,079 -19.49(-4.10%)
Jul 25, 2018 448.90 475.27 447.85 475.27 3,191 +27.51(+6.14%)
Jul 24, 2018 457.40 466.62 446.32 447.75 2,860 +1.62(+0.36%)
Jul 23, 2018 448.42 449.76 439.92 446.13 3,542 -5.73(-1.27%)
Jul 20, 2018 449.67 457.98 449.57 451.86 2,505 +3.73(+0.83%)
Jul 19, 2018 456.93 462.56 447.71 448.14 4,298 -22.74(-4.83%)
Jul 18, 2018 472.98 476.06 466.57 470.87 2,351 -5.16(-1.08%)
Jul 17, 2018 464.28 477.46 459.79 476.03 1,972 +4.20(+0.89%)
Jul 16, 2018 467.15 473.26 467.15 471.83 2,297 +1.62(+0.35%)
Jul 13, 2018 481.10 482.43 469.51 470.20 1,844 -10.03(-2.09%)
Jul 12, 2018 471.83 480.24 468.49 480.24 4,245 +23.79(+5.21%)
Jul 11, 2018 448.23 464.27 447.09 456.45 6,817 -13.74(-2.92%)
Jul 10, 2018 483.87 483.87 463.61 470.19 5,609 -16.55(-3.40%)
Jul 09, 2018 486.16 488.25 477.66 486.73 7,761 +15.95(+3.39%)
Jul 06, 2018 448.14 471.92 448.14 470.78 5,852 +19.78(+4.38%)
Jul 05, 2018 458.07 458.55 442.69 451.00 10,164 -8.69(-1.89%)
Jul 03, 2018 459.70 459.70 459.70 0 -5.06(-1.09%)
Jul 02, 2018 446.61 464.76 444.41 464.76 6,066 -5.16(-1.10%)
Jun 29, 2018 472.88 476.70 466.19 469.92 4,617 +8.69(+1.88%)
Jun 28, 2018 444.22 461.56 435.43 461.23 8,145 +15.67(+3.52%)
Jun 27, 2018 496.76 496.76 445.56 445.56 16,371 -43.56(-8.91%)
Jun 26, 2018 492.85 497.21 483.77 489.12 6,250 +3.06(+0.63%)
Jun 25, 2018 515.87 516.74 478.61 486.06 9,630 -50.54(-9.42%)
Jun 22, 2018 541.09 541.09 523.70 536.60 3,303 +1.24(+0.23%)
Jun 21, 2018 553.13 556.86 533.06 535.36 2,942 -27.51(-4.89%)
Jun 20, 2018 563.06 563.69 554.48 562.87 3,220 +10.41(+1.88%)
Jun 19, 2018 560.96 536.50 552.46 7,213 -31.47(-5.39%)
Jun 18, 2018 573.30 584.56 561.58 583.93 3,819 +0.51(+0.09%)
Jun 15, 2018 586.66 590.76 583.41 3,679 -7.35(-1.24%)
Jun 14, 2018 571.11 590.76 570.25 590.76 13,781 +18.89(+3.30%)
Jun 13, 2018 586.66 588.28 567.86 571.87 2,174 -12.21(-2.09%)
Jun 12, 2018 579.31 588.47 577.99 584.08 5,150 +10.78(+1.88%)
Jun 11, 2018 567.58 581.50 567.58 573.30 5,390 +6.96(+1.23%)
Jun 08, 2018 540.58 570.20 540.58 566.34 4,527 +9.16(+1.64%)
Jun 07, 2018 568.82 571.97 546.40 557.18 5,882 -7.92(-1.40%)
Jun 06, 2018 558.99 565.10 9,863 +1.34(+0.24%)
Jun 05, 2018 564.33 568.53 558.99 563.76 6,274 +8.11(+1.46%)
Jun 04, 2018 541.44 556.70 541.44 555.65 6,241 +18.79(+3.50%)
Jun 01, 2018 514.64 540.78 514.06 536.86 8,500 +27.66(+5.43%)
May 31, 2018 505.57 513.43 503.98 509.20 2,825 +6.87(+1.37%)
May 30, 2018 492.60 502.71 489.88 502.33 2,087 +14.50(+2.97%)
May 29, 2018 486.97 496.51 482.92 487.83 2,869 -0.95(-0.20%)
May 25, 2018 488.79 488.79 488.79 0 -2.86(-0.58%)
May 24, 2018 496.13 502.62 484.30 491.65 2,872 -0.38(-0.08%)
May 23, 2018 477.15 492.03 476.96 492.03 2,280 +6.11(+1.26%)
May 22, 2018 486.50 491.55 484.78 485.92 3,479 +2.67(+0.55%)
May 21, 2018 499.75 500.56 479.83 483.25 4,049 -3.34(-0.69%)
May 18, 2018 496.03 498.50 485.07 486.59 3,428 -14.31(-2.86%)
May 17, 2018 500.04 511.11 496.61 500.90 4,319 -9.35(-1.83%)
May 16, 2018 496.61 510.34 496.61 510.25 3,335 +15.64(+3.16%)
May 15, 2018 494.99 494.99 482.88 494.60 7,948 -26.61(-5.11%)
May 14, 2018 515.11 530.09 514.50 521.22 4,348 +12.02(+2.36%)
May 11, 2018 522.65 523.59 505.57 509.20 4,443 -9.73(-1.88%)
May 10, 2018 502.90 525.61 502.90 518.93 7,358 +21.18(+4.25%)
May 09, 2018 505.38 505.38 488.80 497.75 4,383 -8.01(-1.58%)
May 08, 2018 496.03 506.36 489.45 505.76 5,797 +10.59(+2.14%)
May 07, 2018 475.91 498.13 475.91 495.18 6,375 +21.65(+4.57%)
May 04, 2018 456.26 476.48 456.26 473.52 3,095 +9.06(+1.95%)
May 03, 2018 466.85 468.40 448.82 464.46 5,886 -7.35(-1.56%)
May 02, 2018 471.04 478.76 468.56 471.81 3,996 +2.67(+0.57%)
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.