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 )

37.45 -1.97 (-5.00%)
Streaming Delayed Price Updated: 3:19 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 (%)
May 29, 2020 274.89 292.65 272.18 291.77 10,254 +23.00(+8.56%)
May 28, 2020 273.63 276.93 267.42 268.78 3,229 -7.86(-2.84%)
May 27, 2020 284.50 284.50 269.17 276.64 4,059 -5.24(-1.86%)
May 26, 2020 281.30 289.93 281.30 281.88 12,568 +22.03(+8.48%)
May 22, 2020 264.31 266.55 257.13 259.85 10,007 -22.61(-8.00%)
May 21, 2020 281.98 285.56 276.25 282.46 16,707 -11.84(-4.02%)
May 20, 2020 307.40 308.46 284.30 294.30 7,951 -3.59(-1.21%)
May 19, 2020 300.99 308.85 297.50 297.89 8,540 +0.97(+0.33%)
May 18, 2020 285.47 298.18 284.60 296.92 7,735 +25.13(+9.25%)
May 15, 2020 261.99 272.03 261.99 271.79 2,854 +3.59(+1.34%)
May 14, 2020 260.14 268.78 251.57 268.20 4,126 +0.78(+0.29%)
May 13, 2020 273.73 278.82 262.62 267.42 6,810 +3.01(+1.14%)
May 12, 2020 265.96 276.15 264.41 264.41 5,112 +0.48(+0.18%)
May 11, 2020 262.76 266.31 261.69 263.93 3,410 -0.29(-0.11%)
May 08, 2020 255.19 264.84 255.16 264.22 7,677 +19.21(+7.84%)
May 07, 2020 244.13 245.39 241.61 245.01 4,925 +6.40(+2.68%)
May 06, 2020 241.90 244.91 238.50 238.60 1,119 +4.75(+2.03%)
May 05, 2020 234.43 241.03 233.27 233.85 2,246 +7.96(+3.52%)
May 04, 2020 223.85 227.44 221.53 225.89 4,988 +3.69(+1.66%)
May 01, 2020 236.18 236.85 220.65 222.20 8,667 -27.66(-11.07%)
Apr 30, 2020 254.66 259.42 245.16 249.86 2,255 -8.54(-3.30%)
Apr 29, 2020 253.45 258.69 252.09 258.40 5,636 +12.81(+5.22%)
Apr 28, 2020 262.08 262.08 245.01 245.59 3,582 -8.05(-3.18%)
Apr 27, 2020 249.86 255.00 249.76 253.64 3,444 +9.68(+3.97%)
Apr 24, 2020 248.50 248.50 238.81 243.96 3,431 -1.08(-0.44%)
Apr 23, 2020 253.69 253.69 243.36 245.03 3,403 -9.00(-3.54%)
Apr 22, 2020 255.97 258.30 253.74 254.03 2,281 +10.19(+4.18%)
Apr 21, 2020 249.57 249.76 238.50 243.84 3,350 -13.06(-5.09%)
Apr 20, 2020 252.19 263.93 252.19 256.91 3,544 +2.03(+0.80%)
Apr 17, 2020 261.99 262.08 251.31 254.88 5,359 -1.00(-0.39%)
Apr 16, 2020 248.21 255.87 248.21 255.87 3,895 +14.94(+6.20%)
Apr 15, 2020 232.78 243.06 232.78 240.93 1,921 +0.29(+0.12%)
Apr 14, 2020 238.89 245.10 238.89 240.64 4,597 +12.42(+5.44%)
Apr 13, 2020 224.92 230.01 224.17 228.22 2,407 +1.23(+0.54%)
Apr 09, 2020 229.97 237.05 224.48 226.99 7,049 +2.07(+0.92%)
Apr 08, 2020 227.64 228.52 219.29 224.92 8,157 -8.26(-3.54%)
Apr 07, 2020 238.41 240.64 230.09 233.18 19,275 +6.37(+2.81%)
Apr 06, 2020 224.92 227.34 219.96 226.81 6,141 +18.67(+8.97%)
Apr 03, 2020 215.41 216.19 206.78 208.14 4,668 -7.66(-3.55%)
Apr 02, 2020 208.52 218.07 206.87 215.80 4,267 +5.63(+2.68%)
Apr 01, 2020 213.47 223.17 208.83 210.17 4,716 -10.29(-4.67%)
Mar 31, 2020 212.89 225.50 212.89 220.46 4,642 +7.67(+3.60%)
Mar 30, 2020 214.93 215.41 206.60 212.79 2,536 +0.35(+0.17%)
Mar 27, 2020 213.86 217.87 211.28 212.44 3,710 -19.95(-8.59%)
Mar 26, 2020 217.74 232.88 217.74 232.39 4,100 +12.13(+5.51%)
Mar 25, 2020 221.91 230.45 214.54 220.26 11,825 +6.79(+3.18%)
Mar 24, 2020 210.56 215.60 207.36 213.47 7,265 +22.38(+11.71%)
Mar 23, 2020 189.70 193.00 177.35 191.09 8,233 +6.05(+3.27%)
Mar 20, 2020 200.08 203.77 185.04 185.04 7,780 +0.05(+0.03%)
Mar 19, 2020 181.40 194.45 176.54 184.99 9,229 +7.03(+3.95%)
Mar 18, 2020 176.40 191.64 164.96 177.96 8,967 -20.91(-10.52%)
Mar 17, 2020 189.60 203.77 178.37 198.87 6,062 +18.39(+10.19%)
Mar 16, 2020 168.74 202.11 168.74 180.48 12,492 -42.50(-19.06%)
Mar 13, 2020 237.83 237.83 206.21 222.98 12,439 +13.88(+6.64%)
Mar 12, 2020 214.73 220.55 201.34 209.10 17,237 -38.81(-15.66%)
Mar 11, 2020 250.44 260.05 244.52 247.92 6,847 -17.12(-6.46%)
Mar 10, 2020 264.61 266.65 252.28 265.04 9,236 +15.67(+6.28%)
Mar 09, 2020 240.25 257.48 228.03 249.37 18,310 -20.76(-7.69%)
Mar 06, 2020 273.73 276.83 261.99 270.14 9,862 -19.41(-6.70%)
Mar 05, 2020 283.82 294.88 283.72 289.54 9,522 +2.91(+1.02%)
Mar 04, 2020 281.98 287.02 281.30 286.63 5,814 +11.84(+4.31%)
Mar 03, 2020 280.91 288.77 266.26 274.80 14,841 -6.02(-2.14%)
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.