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 )

35.03 +1.36 (+4.04%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 26, 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 30, 2021 219.29 229.95 219.00 223.66 68,255 -11.84(-5.03%)
Jul 29, 2021 253.06 253.45 226.76 235.50 150,287 -5.92(-2.45%)
Jul 28, 2021 224.82 243.45 221.91 241.42 148,763 +40.27(+20.02%)
Jul 27, 2021 197.27 206.58 184.41 201.15 196,167 -21.74(-9.75%)
Jul 26, 2021 238.02 248.40 221.43 222.88 136,287 -52.01(-18.92%)
Jul 23, 2021 299.34 299.59 267.23 274.89 90,308 -58.12(-17.45%)
Jul 22, 2021 342.23 342.23 330.20 333.01 7,108 -2.91(-0.87%)
Jul 21, 2021 327.87 336.99 323.89 335.93 12,859 +2.62(+0.79%)
Jul 20, 2021 330.98 335.24 318.26 333.31 9,385 +1.55(+0.47%)
Jul 19, 2021 332.14 333.65 324.18 331.75 27,833 -14.36(-4.15%)
Jul 16, 2021 366.49 366.49 343.98 346.11 11,874 -20.67(-5.63%)
Jul 15, 2021 366.68 377.15 360.78 366.78 29,091 +1.45(+0.40%)
Jul 14, 2021 375.51 376.97 362.90 365.33 13,863 -3.88(-1.05%)
Jul 13, 2021 356.98 378.81 354.85 369.21 22,675 +22.61(+6.52%)
Jul 12, 2021 352.71 353.58 341.65 346.60 17,135 -9.80(-2.75%)
Jul 09, 2021 344.37 358.63 338.64 356.40 34,083 +27.65(+8.41%)
Jul 08, 2021 329.33 331.85 315.35 328.75 34,550 -23.09(-6.56%)
Jul 07, 2021 373.77 374.74 349.31 351.84 26,159 -14.55(-3.97%)
Jul 06, 2021 387.06 387.06 365.23 366.39 29,639 -41.34(-10.14%)
Jul 02, 2021 416.66 417.56 403.85 407.73 11,708 -19.21(-4.50%)
Jul 01, 2021 445.86 448.58 422.09 426.94 6,317 -19.50(-4.37%)
Jun 30, 2021 453.62 453.62 445.19 446.44 9,141 -14.94(-3.24%)
Jun 29, 2021 447.03 462.45 439.36 461.39 10,521 +5.72(+1.26%)
Jun 28, 2021 462.94 468.37 452.82 455.66 19,374 -1.36(-0.30%)
Jun 25, 2021 459.54 459.54 446.35 457.02 18,368 +16.11(+3.65%)
Jun 24, 2021 430.05 442.76 425.97 440.91 13,273 +20.96(+4.99%)
Jun 23, 2021 416.66 428.69 416.66 419.95 8,671 +14.75(+3.64%)
Jun 22, 2021 404.43 407.54 399.38 405.21 7,126 -6.99(-1.69%)
Jun 21, 2021 420.15 420.15 404.72 412.19 6,571 -8.15(-1.94%)
Jun 18, 2021 420.44 427.72 417.72 420.34 2,253 -1.36(-0.32%)
Jun 17, 2021 415.59 423.35 413.86 421.70 3,852 +8.73(+2.11%)
Jun 16, 2021 418.69 425.68 405.88 412.97 9,306 -13.49(-3.16%)
Jun 15, 2021 440.33 440.33 425.49 426.46 6,959 -17.17(-3.87%)
Jun 14, 2021 440.33 446.06 436.55 443.63 3,516 +6.21(+1.42%)
Jun 11, 2021 442.56 442.56 431.84 437.42 5,613 -5.31(-1.20%)
Jun 10, 2021 440.23 444.41 438.29 442.74 2,790 +7.06(+1.62%)
Jun 09, 2021 436.64 448.63 435.67 435.67 3,622 +0.58(+0.13%)
Jun 08, 2021 436.35 440.82 429.17 435.09 7,989 -1.84(-0.42%)
Jun 07, 2021 446.35 446.35 428.59 436.94 11,302 -18.44(-4.05%)
Jun 04, 2021 457.21 458.09 451.39 455.37 5,271 +5.92(+1.32%)
Jun 03, 2021 464.01 465.56 448.05 449.45 13,563 -29.21(-6.10%)
Jun 02, 2021 488.36 488.36 474.27 478.66 9,056 -14.85(-3.01%)
Jun 01, 2021 493.12 497.53 480.31 493.50 15,359 +36.50(+7.99%)
May 28, 2021 446.44 458.38 444.50 457.01 3,692 +3.67(+0.81%)
May 27, 2021 456.63 456.63 444.31 453.33 3,557 -2.62(-0.57%)
May 26, 2021 466.43 466.43 454.60 455.95 4,236 -3.69(-0.80%)
May 25, 2021 464.30 467.21 455.47 459.64 6,705 +12.23(+2.73%)
May 24, 2021 451.20 454.50 442.85 447.42 10,480 -5.87(-1.29%)
May 21, 2021 466.92 469.15 452.46 453.29 5,677 -18.19(-3.86%)
May 20, 2021 461.87 474.49 461.68 471.48 12,888 +15.33(+3.36%)
May 19, 2021 434.61 458.77 431.99 456.15 6,527 +2.23(+0.49%)
May 18, 2021 450.71 462.16 446.15 453.92 8,928 +14.36(+3.27%)
May 17, 2021 437.81 442.37 432.67 439.56 4,744 +7.08(+1.64%)
May 14, 2021 417.72 433.83 409.88 432.47 5,815 +26.68(+6.58%)
May 13, 2021 440.62 441.35 399.38 405.79 10,350 -30.86(-7.07%)
May 12, 2021 450.81 454.30 432.99 436.64 10,938 -13.78(-3.06%)
May 11, 2021 411.80 453.62 410.25 450.42 21,691 +13.97(+3.20%)
May 10, 2021 476.52 476.52 434.08 436.45 35,962 -47.93(-9.90%)
May 07, 2021 493.12 502.63 483.70 484.38 4,842 -4.66(-0.95%)
May 06, 2021 492.24 495.83 481.38 489.04 7,857 +0.19(+0.04%)
May 05, 2021 500.69 503.21 487.78 488.85 6,789 -8.25(-1.66%)
May 04, 2021 514.56 514.56 486.91 497.10 10,298 -17.56(-3.41%)
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.