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 )

89.97 +4.91 (+5.77%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2013 1.337 1.342 1.319 1.319 58,538 -0.01(-1.06%)
Jan 30, 2013 1.329 1.348 1.329 1.333 58,741 +0.01(+0.39%)
Jan 29, 2013 1.327 1.332 1.317 1.328 160,492 -0.01(-0.65%)
Jan 28, 2013 1.338 1.344 1.328 1.337 224,791 +0.01(+1.07%)
Jan 25, 2013 1.301 1.334 1.301 1.323 887,519 +0.02(+1.45%)
Jan 24, 2013 1.310 1.326 1.303 1.304 4,245,234 -0.02(-1.19%)
Jan 23, 2013 1.312 1.324 1.304 1.319 4,063,756 +0.01(+0.81%)
Jan 22, 2013 1.327 1.327 1.293 1.309 607,031 -0.01(-0.72%)
Jan 18, 2013 1.323 1.349 1.270 1.318 693,227 -0.06(-4.46%)
Jan 17, 2013 1.324 1.388 1.324 1.380 2,609,906 +0.06(+4.76%)
Jan 16, 2013 1.293 1.321 1.293 1.317 578,789 +0.03(+2.08%)
Jan 15, 2013 1.281 1.291 1.277 1.290 261,254 -0.01(-0.40%)
Jan 14, 2013 1.286 1.312 1.282 1.295 299,189 -0.01(-0.87%)
Jan 11, 2013 1.301 1.313 1.296 1.307 544,356 +0.01(+0.73%)
Jan 10, 2013 1.289 1.300 1.272 1.297 964,759 +0.03(+2.75%)
Jan 09, 2013 1.245 1.263 1.245 1.263 355,241 +0.02(+1.78%)
Jan 08, 2013 1.262 1.270 1.238 1.241 360,569 -0.02(-1.96%)
Jan 07, 2013 1.278 1.279 1.258 1.265 1,207,769 -0.00(-0.34%)
Jan 04, 2013 1.275 1.275 1.261 1.270 265,593 -0.01(-0.43%)
Jan 03, 2013 1.275 1.292 1.269 1.275 600,814 -0.01(-0.92%)
Jan 02, 2013 1.268 1.287 1.192 1.287 877,902 +0.09(+7.97%)
Dec 31, 2012 1.152 1.198 1.142 1.192 568,309 +0.04(+3.35%)
Dec 28, 2012 1.168 1.181 1.154 1.154 405,482 -0.02(-2.01%)
Dec 27, 2012 1.190 1.190 1.147 1.177 522,001 -0.01(-0.80%)
Dec 26, 2012 1.202 1.206 1.187 1.187 156,255 -0.01(-0.59%)
Dec 24, 2012 1.186 1.197 1.186 1.194 118,990 -0.01(-1.14%)
Dec 21, 2012 1.174 1.207 1.173 1.207 942,619 -0.02(-1.73%)
Dec 20, 2012 1.231 1.237 1.207 1.229 332,182 -0.00(-0.16%)
Dec 19, 2012 1.225 1.253 1.225 1.231 1,352,450 +0.01(+0.77%)
Dec 18, 2012 1.195 1.223 1.188 1.221 1,048,185 +0.04(+3.26%)
Dec 17, 2012 1.180 1.187 1.160 1.183 259,719 +0.01(+1.04%)
Dec 14, 2012 1.166 1.185 1.160 1.170 332,436 -0.01(-0.47%)
Dec 13, 2012 1.190 1.223 1.170 1.176 393,660 -0.03(-2.16%)
Dec 12, 2012 1.219 1.228 1.196 1.202 811,806 -0.01(-0.42%)
Dec 11, 2012 1.159 1.213 1.159 1.207 1,364,299 +0.05(+4.46%)
Dec 10, 2012 1.152 1.163 1.143 1.156 296,535 +0.01(+0.55%)
Dec 07, 2012 1.148 1.150 1.131 1.149 399,610 +0.01(+0.76%)
Dec 06, 2012 1.131 1.144 1.123 1.141 665,534 +0.03(+2.84%)
Dec 05, 2012 1.108 1.122 1.099 1.109 470,165 -0.01(-0.74%)
Dec 04, 2012 1.091 1.123 1.091 1.117 352,141 +0.02(+1.39%)
Nov 30, 2012 1.121 1.121 1.094 1.102 345,962 +0.00(+0.04%)
Nov 29, 2012 1.115 1.129 1.093 1.102 1,461,957 -0.01(-0.64%)
Nov 28, 2012 1.082 1.111 1.056 1.109 800,135 +0.02(+2.25%)
Nov 27, 2012 1.092 1.102 1.084 1.084 428,696 -0.01(-0.47%)
Nov 26, 2012 1.084 1.093 1.070 1.089 773,439 +0.01(+1.24%)
Nov 23, 2012 1.065 1.084 1.053 1.076 603,013 +0.04(+3.40%)
Nov 21, 2012 1.042 1.050 1.030 1.041 560,476 +0.00(+0.04%)
Nov 20, 2012 1.057 1.057 1.023 1.040 783,736 -0.02(-2.33%)
Nov 19, 2012 1.065 1.082 1.034 1.065 1,419,421 +0.03(+2.89%)
Nov 16, 2012 1.036 1.042 0.9990 1.035 1,151,310 +0.00(+0.04%)
Nov 15, 2012 1.067 1.067 1.027 1.035 4,324,878 -0.01(-1.31%)
Nov 14, 2012 1.082 1.093 1.044 1.049 959,578 -0.03(-2.91%)
Nov 13, 2012 1.100 1.104 1.078 1.080 532,915 -0.03(-2.38%)
Nov 12, 2012 1.117 1.117 1.089 1.106 262,567 -0.00(-0.21%)
Nov 09, 2012 1.109 1.136 1.105 1.109 248,965 +0.00(+0.25%)
Nov 08, 2012 1.134 1.148 1.106 1.106 693,985 -0.02(-2.10%)
Nov 07, 2012 1.185 1.185 1.121 1.130 851,189 -0.07(-6.11%)
Nov 06, 2012 1.191 1.216 1.184 1.203 859,936 +0.02(+1.59%)
Nov 05, 2012 1.156 1.190 1.155 1.184 304,672 +0.03(+2.59%)
Nov 02, 2012 1.205 1.205 1.150 1.154 288,120 -0.04(-3.39%)
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.