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 )

12.41 UNCHANGED
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2019 255.52 256.96 240.96 241.92 2,072,962 -10.24(-4.06%)
Dec 30, 2019 245.76 255.36 245.60 252.16 2,140,338 +8.48(+3.48%)
Dec 27, 2019 237.76 246.24 237.60 243.68 1,652,543 +4.96(+2.08%)
Dec 26, 2019 237.12 239.20 236.80 238.72 847,298 -0.32(-0.13%)
Dec 24, 2019 240.48 241.62 238.40 239.04 644,712 -2.40(-0.99%)
Dec 23, 2019 240.00 242.08 239.52 241.44 944,713 +0.80(+0.33%)
Dec 20, 2019 236.96 240.64 236.16 240.64 1,574,637 +2.88(+1.21%)
Dec 19, 2019 242.88 244.00 237.76 237.76 1,807,870 -6.08(-2.49%)
Dec 18, 2019 238.56 244.00 237.92 243.84 1,859,002 +2.40(+0.99%)
Dec 17, 2019 240.80 244.48 239.52 241.44 1,892,326 -1.76(-0.72%)
Dec 16, 2019 241.12 243.36 238.08 243.20 2,136,638 -5.28(-2.12%)
Dec 13, 2019 258.08 264.64 248.16 248.48 4,608,612 -10.72(-4.14%)
Dec 12, 2019 274.88 276.64 258.88 259.20 4,005,404 -16.32(-5.92%)
Dec 11, 2019 279.04 280.64 273.76 275.52 1,818,656 -6.56(-2.33%)
Dec 10, 2019 280.00 287.52 276.32 282.08 2,222,589 -1.28(-0.45%)
Dec 09, 2019 268.80 281.76 267.52 283.36 2,364,059 +15.68(+5.86%)
Dec 06, 2019 266.72 271.52 265.28 267.68 2,450,987 -9.60(-3.46%)
Dec 05, 2019 276.64 286.08 276.16 277.28 2,086,879 -3.68(-1.31%)
Dec 04, 2019 285.44 287.68 277.44 280.96 2,664,022 -13.60(-4.62%)
Dec 03, 2019 299.84 304.64 292.96 294.56 6,138,750 +16.16(+5.80%)
Dec 02, 2019 264.32 282.08 263.36 278.40 3,408,950 +13.76(+5.20%)
Nov 29, 2019 261.60 264.64 260.48 264.64 1,079,931 +5.28(+2.04%)
Nov 27, 2019 258.56 259.52 257.60 259.36 1,189,743 -1.28(-0.49%)
Nov 26, 2019 262.40 264.00 259.20 260.64 1,823,653 -3.84(-1.45%)
Nov 25, 2019 270.40 270.40 263.36 264.48 1,763,367 -12.00(-4.34%)
Nov 22, 2019 280.16 283.20 276.16 276.48 1,665,075 -8.16(-2.87%)
Nov 21, 2019 282.08 290.24 281.44 284.64 1,933,689 +0.64(+0.23%)
Nov 20, 2019 282.08 294.24 278.08 284.00 2,869,045 +2.88(+1.02%)
Nov 19, 2019 276.64 282.56 275.52 281.12 1,888,509 +3.04(+1.09%)
Nov 18, 2019 278.40 281.28 276.16 278.08 1,532,214 -0.32(-0.11%)
Nov 15, 2019 286.40 287.68 278.08 278.40 2,349,956 -12.48(-4.29%)
Nov 14, 2019 296.48 299.04 290.88 290.88 1,396,451 -3.68(-1.25%)
Nov 13, 2019 296.80 298.08 292.48 294.56 1,768,742 +0.96(+0.33%)
Nov 12, 2019 294.88 296.48 291.20 293.60 1,681,080 -3.52(-1.18%)
Nov 11, 2019 304.00 305.28 294.40 297.12 1,449,126 -1.12(-0.38%)
Nov 08, 2019 305.44 308.48 298.00 298.24 1,729,106 -6.40(-2.10%)
Nov 07, 2019 301.28 307.04 300.80 304.64 1,965,572 -2.88(-0.94%)
Nov 06, 2019 309.12 313.76 306.56 307.52 1,790,147 -1.12(-0.36%)
Nov 05, 2019 304.00 309.28 303.20 308.64 1,427,654 +6.24(+2.06%)
Nov 04, 2019 297.76 304.96 296.80 302.40 1,446,505 +0.48(+0.16%)
Nov 01, 2019 306.56 308.32 301.44 301.92 2,031,887 -14.08(-4.46%)
Oct 31, 2019 314.72 323.20 312.64 316.00 1,900,191 +4.48(+1.44%)
Oct 30, 2019 319.52 327.20 310.88 311.52 2,431,854 -7.84(-2.45%)
Oct 29, 2019 322.72 324.32 317.28 319.36 1,460,074 -0.32(-0.10%)
Oct 28, 2019 315.36 320.80 314.40 319.68 1,664,154 +3.04(+0.96%)
Oct 25, 2019 329.12 329.60 316.48 316.64 1,632,925 -10.72(-3.27%)
Oct 24, 2019 329.12 335.20 326.72 327.36 1,575,859 -3.04(-0.92%)
Oct 23, 2019 338.40 338.72 331.84 330.40 1,110,549 -5.76(-1.71%)
Oct 22, 2019 329.28 336.48 326.72 336.16 1,271,528 +5.28(+1.60%)
Oct 21, 2019 336.00 337.28 330.56 330.88 1,169,948 -8.96(-2.64%)
Oct 18, 2019 342.08 348.16 336.48 339.84 2,037,981 -0.80(-0.23%)
Oct 17, 2019 339.36 342.88 335.52 340.64 1,634,204 -2.08(-0.61%)
Oct 16, 2019 346.56 350.08 341.92 342.72 1,772,035 -4.32(-1.24%)
Oct 15, 2019 349.44 350.40 341.76 347.04 2,886,911 -9.28(-2.60%)
Oct 14, 2019 369.44 369.76 355.84 356.32 1,878,823 -12.00(-3.26%)
Oct 11, 2019 379.20 381.12 361.92 368.32 4,649,137 -22.56(-5.77%)
Oct 10, 2019 405.12 406.40 389.60 390.88 2,174,414 -14.88(-3.67%)
Oct 09, 2019 407.20 413.28 396.16 405.76 1,872,308 -14.08(-3.35%)
Oct 08, 2019 403.20 420.32 398.88 419.84 3,090,047 +31.52(+8.12%)
Oct 07, 2019 390.72 394.88 380.16 388.32 1,817,852 +2.88(+0.75%)
Oct 04, 2019 404.00 404.32 384.80 385.44 1,864,056 -21.60(-5.31%)
Oct 03, 2019 421.76 433.60 406.88 407.04 3,218,677 -16.16(-3.82%)
Oct 02, 2019 407.68 428.16 407.52 423.20 5,259,038 +26.56(+6.70%)
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.