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

S&P Oil & Gas Expl Bull 2X ETF Direxion (NY: GUSH )

39.19 +0.97 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2020 7.651 7.770 7.423 7.763 9,533,209 -0.02(-0.28%)
Jul 30, 2020 7.871 7.967 7.435 7.785 13,025,453 -0.42(-5.16%)
Jul 29, 2020 7.806 8.232 7.639 8.208 9,766,082 +0.52(+6.82%)
Jul 28, 2020 7.857 8.079 7.677 7.684 8,891,855 -0.25(-3.11%)
Jul 27, 2020 8.244 8.244 7.792 7.931 12,422,322 -0.31(-3.78%)
Jul 24, 2020 8.287 8.625 8.223 8.242 14,707,736 -0.09(-1.09%)
Jul 23, 2020 8.220 8.520 8.089 8.333 14,465,422 +0.00(+0.00%)
Jul 22, 2020 8.259 8.376 7.938 8.333 14,302,901 -0.19(-2.19%)
Jul 21, 2020 7.780 8.694 7.778 8.520 23,014,440 +1.02(+13.67%)
Jul 20, 2020 7.665 7.890 7.474 7.495 10,746,000 -0.11(-1.45%)
Jul 17, 2020 8.007 8.302 7.545 7.605 14,542,729 -0.35(-4.45%)
Jul 16, 2020 7.825 8.278 7.648 7.960 12,709,375 -0.06(-0.75%)
Jul 15, 2020 7.960 8.082 7.605 8.019 19,999,688 +0.47(+6.25%)
Jul 14, 2020 6.901 7.562 6.767 7.548 15,471,165 +0.57(+8.24%)
Jul 13, 2020 7.428 7.481 6.928 6.973 14,794,784 -0.31(-4.21%)
Jul 10, 2020 6.703 7.292 6.659 7.280 17,493,216 +0.46(+6.70%)
Jul 09, 2020 7.591 7.646 6.820 6.822 20,337,764 -0.77(-10.18%)
Jul 08, 2020 7.612 7.828 7.375 7.596 15,317,909 +0.04(+0.57%)
Jul 07, 2020 7.928 8.029 7.543 7.553 11,422,849 -0.60(-7.37%)
Jul 06, 2020 8.510 8.522 7.876 8.153 12,769,563 +0.05(+0.62%)
Jul 02, 2020 8.101 8.371 7.962 8.103 16,363,233 +0.38(+4.93%)
Jul 01, 2020 8.259 8.517 7.653 7.723 13,238,207 -0.49(-5.95%)
Jun 30, 2020 7.656 8.261 7.440 8.211 11,918,751 +0.47(+6.03%)
Jun 29, 2020 7.605 7.914 7.387 7.744 10,921,926 +0.29(+3.85%)
Jun 26, 2020 8.072 8.072 7.366 7.457 16,891,672 -0.80(-9.74%)
Jun 25, 2020 7.739 8.407 7.600 8.261 14,649,344 +0.35(+4.45%)
Jun 24, 2020 8.879 8.888 7.864 7.909 18,183,574 -1.32(-14.29%)
Jun 23, 2020 9.611 9.729 9.161 9.228 15,897,572 -0.10(-1.11%)
Jun 22, 2020 9.453 9.499 9.001 9.331 15,274,641 -0.12(-1.24%)
Jun 19, 2020 10.65 10.66 9.439 9.449 15,454,076 -0.54(-5.44%)
Jun 18, 2020 9.698 10.52 9.511 9.992 12,316,221 +0.06(+0.63%)
Jun 17, 2020 10.84 10.86 9.906 9.930 11,834,222 -1.03(-9.39%)
Jun 16, 2020 11.60 11.61 10.31 10.96 16,771,249 +0.39(+3.64%)
Jun 15, 2020 9.157 10.62 8.922 10.57 17,106,984 +0.37(+3.64%)
Jun 12, 2020 10.71 10.81 9.477 10.20 17,221,104 +0.74(+7.79%)
Jun 11, 2020 9.729 10.82 9.319 9.465 20,152,928 -2.20(-18.87%)
Jun 10, 2020 13.14 13.14 11.56 11.67 23,053,502 -2.01(-14.70%)
Jun 09, 2020 14.57 14.65 12.97 13.68 22,984,768 -2.38(-14.80%)
Jun 08, 2020 14.50 16.05 13.94 16.05 31,353,494 +3.31(+25.97%)
Jun 05, 2020 11.57 12.80 11.57 12.74 21,769,246 +2.42(+23.41%)
Jun 04, 2020 9.891 10.43 9.669 10.33 12,331,998 +0.25(+2.45%)
Jun 03, 2020 10.03 10.14 9.710 10.08 17,034,386 +0.38(+3.90%)
Jun 02, 2020 9.238 9.702 9.185 9.702 22,053,138 +0.63(+6.91%)
Jun 01, 2020 8.487 9.190 8.238 9.075 12,717,790 +0.51(+5.98%)
May 29, 2020 8.771 8.953 8.398 8.563 11,247,305 -0.31(-3.48%)
May 28, 2020 9.655 9.731 8.774 8.872 10,805,912 -0.88(-9.03%)
May 27, 2020 9.868 9.906 8.987 9.753 9,483,820 +0.09(+0.89%)
May 26, 2020 9.497 9.863 9.286 9.666 11,704,267 +0.73(+8.11%)
May 22, 2020 8.767 8.948 8.443 8.941 6,519,074 +0.05(+0.59%)
May 21, 2020 9.178 9.319 8.649 8.889 10,835,950 -0.16(-1.77%)
May 20, 2020 8.908 9.286 8.822 9.049 14,730,786 +0.56(+6.66%)
May 19, 2020 9.118 9.142 8.455 8.484 13,932,055 -0.52(-5.77%)
May 18, 2020 8.415 9.042 8.262 9.004 18,958,248 +1.56(+20.93%)
May 15, 2020 7.359 7.814 7.158 7.446 12,398,025 +0.12(+1.67%)
May 14, 2020 7.228 7.670 6.522 7.323 17,787,982 -0.12(-1.64%)
May 13, 2020 8.616 8.628 7.189 7.446 17,268,862 -1.16(-13.51%)
May 12, 2020 9.226 9.329 8.592 8.609 10,971,843 -0.36(-4.05%)
May 11, 2020 9.169 9.501 8.934 8.972 9,754,181 -0.40(-4.24%)
May 08, 2020 8.719 9.379 8.587 9.370 14,554,893 +0.99(+11.83%)
May 07, 2020 8.642 8.951 8.214 8.379 13,230,575 +0.23(+2.82%)
May 06, 2020 8.972 9.047 8.137 8.149 15,345,560 -0.64(-7.32%)
May 05, 2020 10.13 10.14 8.673 8.793 19,828,946 -0.30(-3.32%)
May 04, 2020 7.893 9.094 7.690 9.094 17,774,824 +0.82(+9.92%)
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.