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 S&P500 2X ETF (NY: SSO )

78.99 +0.44 (+0.56%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 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, 2012 6.059 6.073 5.936 5.985 75,254,760 -0.02(-0.28%)
Jan 30, 2012 5.923 6.006 5.878 6.001 54,219,460 -0.04(-0.61%)
Jan 27, 2012 5.989 6.063 5.981 6.038 58,094,028 -0.01(-0.14%)
Jan 26, 2012 6.163 6.187 5.999 6.046 84,586,672 -0.06(-1.04%)
Jan 25, 2012 5.990 6.138 5.945 6.110 73,554,744 +0.10(+1.65%)
Jan 24, 2012 5.949 6.013 5.930 6.011 63,490,076 -0.01(-0.22%)
Jan 23, 2012 6.015 6.082 5.966 6.024 66,462,128 +0.01(+0.10%)
Jan 20, 2012 5.989 6.018 5.960 6.018 48,509,952 +0.01(+0.14%)
Jan 19, 2012 5.986 6.020 5.950 6.009 61,363,844 +0.07(+1.12%)
Jan 18, 2012 5.816 5.953 5.795 5.943 82,767,184 +0.13(+2.24%)
Jan 17, 2012 5.884 5.905 5.793 5.813 72,658,184 +0.02(+0.29%)
Jan 13, 2012 5.755 5.796 5.673 5.796 100,045,808 -0.04(-0.65%)
Jan 12, 2012 5.838 5.852 5.748 5.834 81,257,024 +0.02(+0.43%)
Jan 11, 2012 5.764 5.822 5.745 5.809 89,051,232 +0.01(+0.14%)
Jan 10, 2012 5.826 5.847 5.786 5.801 83,512,408 +0.10(+1.75%)
Jan 09, 2012 5.702 5.717 5.650 5.701 73,828,248 +0.01(+0.25%)
Jan 06, 2012 5.721 5.723 5.639 5.687 113,398,568 -0.02(-0.41%)
Jan 05, 2012 5.616 5.723 5.563 5.711 100,474,728 +0.04(+0.63%)
Jan 04, 2012 5.631 5.686 5.588 5.676 72,131,720 +0.18(+3.34%)
Dec 30, 2011 5.528 5.548 5.490 5.492 42,657,884 -0.04(-0.77%)
Dec 29, 2011 5.464 5.549 5.457 5.535 59,315,340 +0.10(+1.79%)
Dec 28, 2011 5.575 5.576 5.416 5.438 75,427,344 -0.13(-2.40%)
Dec 27, 2011 5.544 5.602 5.535 5.571 46,914,104 +0.01(+0.13%)
Dec 23, 2011 5.505 5.567 5.480 5.564 61,078,048 +0.19(+3.59%)
Dec 21, 2011 5.349 5.388 5.250 5.371 120,041,664 +0.02(+0.42%)
Dec 20, 2011 5.202 5.368 5.202 5.349 108,944,744 +0.30(+5.96%)
Dec 19, 2011 5.196 5.218 5.025 5.048 114,909,096 -0.11(-2.07%)
Dec 16, 2011 5.209 5.271 5.132 5.155 129,062,600 +0.01(+0.25%)
Dec 15, 2011 5.213 5.228 5.128 5.142 96,428,376 +0.04(+0.70%)
Dec 14, 2011 5.176 5.214 5.081 5.106 134,625,056 -0.12(-2.21%)
Dec 13, 2011 5.374 5.434 5.167 5.221 128,575,688 -0.09(-1.76%)
Dec 12, 2011 5.381 5.383 5.228 5.315 125,904,080 -0.16(-2.94%)
Dec 09, 2011 5.348 5.506 5.337 5.476 98,360,072 +0.17(+3.28%)
Dec 08, 2011 5.471 5.493 5.273 5.302 154,981,424 -0.23(-4.18%)
Dec 07, 2011 5.464 5.587 5.389 5.533 115,325,232 +0.03(+0.54%)
Dec 06, 2011 5.497 5.575 5.460 5.503 93,734,688 +0.00(+0.06%)
Dec 05, 2011 5.550 5.580 5.432 5.499 113,432,880 +0.11(+2.13%)
Dec 02, 2011 5.490 5.523 5.373 5.384 101,555,016 -0.01(-0.13%)
Dec 01, 2011 5.379 5.448 5.343 5.392 97,487,584 +0.00(+0.04%)
Nov 30, 2011 5.265 5.422 5.244 5.389 129,116,200 +0.41(+8.25%)
Nov 29, 2011 4.980 5.048 4.944 4.978 109,793,904 +0.03(+0.55%)
Nov 28, 2011 4.936 4.992 4.880 4.951 103,040,312 +0.27(+5.82%)
Nov 25, 2011 4.686 4.791 4.678 4.679 61,168,140 -0.02(-0.51%)
Nov 23, 2011 4.825 4.835 4.700 4.703 149,950,496 -0.21(-4.35%)
Nov 22, 2011 4.937 4.994 4.862 4.917 130,034,624 -0.04(-0.84%)
Nov 21, 2011 5.003 5.015 4.873 4.958 155,393,296 -0.20(-3.83%)
Nov 18, 2011 5.200 5.220 5.112 5.156 119,862,504 -0.01(-0.16%)
Nov 17, 2011 5.321 5.344 5.092 5.164 214,455,408 -0.18(-3.34%)
Nov 16, 2011 5.402 5.535 5.321 5.343 150,039,136 -0.17(-3.13%)
Nov 15, 2011 5.437 5.570 5.394 5.516 116,607,784 +0.06(+1.06%)
Nov 14, 2011 5.523 5.537 5.412 5.458 115,800,584 -0.11(-1.94%)
Nov 11, 2011 5.492 5.592 5.489 5.566 105,791,272 +0.21(+3.89%)
Nov 10, 2011 5.402 5.414 5.251 5.357 160,691,664 +0.10(+1.89%)
Nov 09, 2011 5.420 5.470 5.239 5.258 215,333,600 -0.42(-7.44%)
Nov 08, 2011 5.598 5.695 5.493 5.680 152,796,608 +0.14(+2.54%)
Nov 07, 2011 5.466 5.551 5.363 5.540 132,518,520 +0.07(+1.28%)
Nov 04, 2011 5.453 5.492 5.345 5.470 140,888,736 -0.07(-1.28%)
Nov 03, 2011 5.461 5.562 5.312 5.541 178,994,880 +0.20(+3.68%)
Nov 02, 2011 5.336 5.382 5.245 5.344 155,296,864 +0.16(+3.18%)
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.