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

Ultrapro S&P 500 3X ETF (NY: UPRO )

71.44 +0.28 (+0.39%)
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 (%)
Apr 30, 2010 2.560 2.569 2.426 2.427 99,056,312 -0.13(-5.07%)
Apr 29, 2010 2.512 2.574 2.509 2.557 81,586,080 +0.09(+3.83%)
Apr 28, 2010 2.448 2.486 2.401 2.463 181,799,632 +0.05(+2.16%)
Apr 27, 2010 2.551 2.591 2.398 2.411 7,429 -0.18(-7.08%)
Apr 26, 2010 2.630 2.647 2.589 2.595 80,934,832 -0.03(-1.17%)
Apr 23, 2010 2.570 2.628 2.550 2.625 99,062,632 +0.05(+1.97%)
Apr 22, 2010 2.498 2.584 2.455 2.574 108,410,472 +0.02(+0.92%)
Apr 21, 2010 2.572 2.588 2.511 2.551 14,858 -0.01(-0.55%)
Apr 20, 2010 2.548 2.572 2.523 2.565 29,716 +0.07(+2.72%)
Apr 19, 2010 2.450 2.506 2.416 2.497 166,234,832 +0.02(+0.94%)
Apr 16, 2010 2.570 2.583 2.434 2.474 203,766,752 -0.12(-4.78%)
Apr 15, 2010 2.576 2.612 2.575 2.598 103,637,152 +0.01(+0.38%)
Apr 14, 2010 2.533 2.590 2.520 2.588 108,138,560 +0.08(+3.20%)
Apr 13, 2010 2.490 2.517 2.454 2.508 95,027,840 +0.01(+0.31%)
Apr 12, 2010 2.497 2.518 2.488 2.500 119,494,960 +0.01(+0.56%)
Apr 09, 2010 2.455 2.490 2.442 2.486 111,271,376 +0.05(+1.98%)
Apr 08, 2010 2.385 2.451 2.368 2.438 125,563,928 +0.02(+0.87%)
Apr 07, 2010 2.443 2.459 2.381 2.417 151,654,240 -0.04(-1.58%)
Apr 06, 2010 2.420 2.470 2.412 2.456 53,561,644 +0.02(+0.73%)
Apr 05, 2010 2.410 2.444 2.389 2.438 85,952,056 +0.06(+2.36%)
Apr 01, 2010 2.384 2.382 2.382 2.382 716,767,360 +0.05(+2.12%)
Mar 31, 2010 2.330 2.365 2.310 2.332 100,884,120 -0.03(-1.10%)
Mar 30, 2010 2.362 2.383 2.329 2.358 78,553,408 +0.00(+0.18%)
Mar 29, 2010 2.346 2.366 2.333 2.354 56,340,532 +0.04(+1.72%)
Mar 26, 2010 2.327 2.361 2.283 2.314 96,886,472 +0.00(+0.05%)
Mar 25, 2010 2.374 2.401 2.305 2.313 80,018,448 -0.01(-0.59%)
Mar 24, 2010 2.333 2.354 2.310 2.327 87,905,560 -0.03(-1.48%)
Mar 23, 2010 2.322 2.366 2.300 2.362 75,731,656 +0.05(+2.20%)
Mar 22, 2010 2.237 2.324 2.233 2.311 69,196,432 +0.04(+1.63%)
Mar 19, 2010 2.332 2.334 2.249 2.274 106,427,104 -0.04(-1.62%)
Mar 18, 2010 2.313 2.325 2.284 2.311 72,711,992 -0.00(-0.08%)
Mar 17, 2010 2.293 2.336 2.292 2.313 56,259,404 +0.04(+1.72%)
Mar 16, 2010 2.239 2.280 2.222 2.274 100,462,136 +0.05(+2.39%)
Mar 15, 2010 2.183 2.226 2.179 2.221 74,156,520 +0.00(+0.16%)
Mar 12, 2010 2.247 2.248 2.202 2.217 73,944,864 -0.00(-0.07%)
Mar 11, 2010 2.176 2.220 2.155 2.219 95,636,512 +0.03(+1.29%)
Mar 10, 2010 2.165 2.208 2.160 2.191 92,395,536 +0.03(+1.36%)
Mar 09, 2010 2.129 2.192 2.129 2.161 84,251,888 +0.01(+0.50%)
Mar 08, 2010 2.152 2.166 2.142 2.151 58,834,952 -0.00(-0.01%)
Mar 05, 2010 2.104 2.155 2.087 2.151 78,105,208 +0.09(+4.35%)
Mar 04, 2010 2.052 2.071 2.029 2.061 76,402,368 +0.02(+0.88%)
Mar 03, 2010 2.055 2.080 2.029 2.043 97,742,760 +0.01(+0.40%)
Mar 02, 2010 2.048 2.067 2.028 2.035 96,389,760 +0.01(+0.69%)
Mar 01, 2010 1.984 2.028 1.983 2.021 74,958,352 +0.06(+3.01%)
Feb 26, 2010 1.961 1.979 1.927 1.962 77,877,728 +0.00(+0.21%)
Feb 25, 2010 1.880 1.960 1.864 1.958 91,346,240 -0.01(-0.33%)
Feb 24, 2010 1.928 1.973 1.915 1.965 102,201,760 +0.05(+2.80%)
Feb 23, 2010 1.967 1.986 1.897 1.911 93,119,136 -0.07(-3.60%)
Feb 22, 2010 2.006 2.007 1.968 1.982 116,313,192 -0.00(-0.16%)
Feb 19, 2010 1.957 2.006 1.942 1.986 85,319,984 +0.01(+0.65%)
Feb 18, 2010 1.928 1.983 1.926 1.973 101,997,528 +0.04(+1.89%)
Feb 17, 2010 1.938 1.945 1.911 1.936 104,306,888 +0.03(+1.40%)
Feb 16, 2010 1.866 1.916 1.843 1.909 105,527,352 +0.09(+4.78%)
Feb 12, 2010 1.771 1.822 1.822 1.822 1,658,906,368 -0.01(-0.27%)
Feb 11, 2010 1.766 1.835 1.736 1.827 114,294,456 +0.05(+3.00%)
Feb 10, 2010 1.777 1.803 1.728 1.774 129,504,000 -0.01(-0.55%)
Feb 09, 2010 1.780 1.829 1.737 1.784 199,796,528 +0.06(+3.61%)
Feb 08, 2010 1.761 1.790 1.715 1.722 136,342,784 -0.04(-2.15%)
Feb 05, 2010 1.753 1.768 1.655 1.760 261,240,608 +0.01(+0.58%)
Feb 04, 2010 1.880 1.883 1.746 1.749 229,912,640 -0.18(-9.18%)
Feb 03, 2010 1.929 1.957 1.909 1.926 73,315,760 -0.03(-1.49%)
Feb 02, 2010 1.897 1.966 1.877 1.955 91,738,872 +0.08(+4.35%)
Feb 01, 2010 1.841 1.886 1.836 1.874 94,738,104 +0.07(+4.03%)
Jan 29, 2010 1.887 1.925 1.793 1.801 108,062,264 -0.06(-3.27%)
Jan 28, 2010 1.949 1.950 1.829 1.862 120,576,424 -0.07(-3.50%)
Jan 27, 2010 1.897 1.941 1.851 1.930 136,322,432 +0.03(+1.49%)
Jan 26, 2010 1.904 1.963 1.889 1.901 103,411,824 -0.02(-1.26%)
Jan 25, 2010 1.951 1.960 1.910 1.926 93,592,672 +0.02(+1.23%)
Jan 22, 2010 2.008 2.030 1.893 1.902 261,785,536 -0.13(-6.49%)
Jan 21, 2010 2.159 2.180 2.026 2.034 244,577,552 -0.13(-5.86%)
Jan 20, 2010 2.182 2.183 2.107 2.161 155,277,904 -0.07(-3.03%)
Jan 19, 2010 2.143 2.241 2.143 2.228 104,605,768 +0.08(+3.75%)
Jan 15, 2010 2.211 2.147 2.147 2.147 2,275,736,320 -0.07(-3.32%)
Jan 14, 2010 2.195 2.233 2.192 2.221 97,356,296 +0.02(+0.75%)
Jan 13, 2010 2.166 2.222 2.133 2.205 122,538,096 +0.05(+2.55%)
Jan 12, 2010 2.168 2.181 2.124 2.150 91,004,944 -0.06(-2.72%)
Jan 11, 2010 2.232 2.234 2.183 2.210 108,421,320 +0.01(+0.35%)
Jan 08, 2010 2.162 2.204 2.150 2.202 92,229,272 +0.02(+0.98%)
Jan 07, 2010 2.142 2.187 2.124 2.181 79,399,368 +0.03(+1.22%)
Jan 06, 2010 2.142 2.168 2.137 2.155 111,350,424 +0.01(+0.29%)
Jan 05, 2010 2.129 2.152 2.107 2.148 112,452,840 +0.02(+0.86%)
Jan 04, 2010 2.081 2.135 2.080 2.130 105,853,720 +0.10(+5.03%)
Dec 31, 2009 2.103 2.028 2.028 2.028 335,204,640 -0.06(-2.79%)
Dec 30, 2009 2.074 2.096 2.070 2.086 31,486,058 -0.01(-0.31%)
Dec 29, 2009 2.120 2.120 2.091 2.093 40,651,736 -0.01(-0.66%)
Dec 28, 2009 2.119 2.119 2.080 2.107 40,479,676 +0.01(+0.66%)
Dec 24, 2009 2.073 2.094 2.073 2.093 21,928,490 +0.03(+1.57%)
Dec 23, 2009 2.064 2.067 2.035 2.060 43,149,056 +0.01(+0.62%)
Dec 22, 2009 2.040 2.062 2.033 2.048 46,247,988 +0.02(+1.19%)
Dec 21, 2009 1.997 2.046 1.997 2.024 99,558,008 +0.06(+2.92%)
Dec 18, 2009 1.966 1.972 1.918 1.966 101,365,304 +0.03(+1.58%)
Dec 17, 2009 1.965 1.975 1.929 1.936 127,466,248 -0.09(-4.31%)
Dec 16, 2009 2.024 2.041 1.994 2.023 106,505,256 +0.03(+1.32%)
Dec 15, 2009 2.004 2.029 1.980 1.997 87,771,096 -0.03(-1.46%)
Dec 14, 2009 2.025 2.033 2.014 2.026 76,750,352 +0.04(+1.87%)
Dec 11, 2009 1.989 1.999 1.959 1.989 129,685,048 +0.03(+1.48%)
Dec 10, 2009 1.964 1.985 1.951 1.960 74,004,304 +0.03(+1.74%)
Dec 09, 2009 1.905 1.937 1.877 1.926 94,691,744 +0.02(+0.86%)
Dec 08, 2009 1.934 1.941 1.890 1.910 83,097,840 -0.06(-3.15%)
Dec 07, 2009 1.977 2.010 1.955 1.972 78,059,144 -0.01(-0.46%)
Dec 04, 2009 2.027 2.055 1.931 1.981 170,802,288 +0.03(+1.58%)
Dec 03, 2009 2.012 2.046 1.944 1.951 106,142,416 -0.05(-2.38%)
Dec 02, 2009 1.998 2.037 1.978 1.998 103,643,016 +0.01(+0.28%)
Dec 01, 2009 1.981 2.018 1.969 1.993 86,506,568 +0.06(+3.29%)
Nov 30, 2009 1.902 1.938 1.879 1.929 119,385,600 +0.02(+1.09%)
Nov 27, 2009 1.843 1.948 1.838 1.908 71,051,792 -0.10(-4.83%)
Nov 25, 2009 1.994 2.013 1.976 2.005 64,525,484 +0.02(+1.03%)
Nov 24, 2009 1.985 1.993 1.937 1.985 91,702,544 +0.01(+0.26%)
Nov 23, 2009 1.973 2.019 1.965 1.980 80,641,008 +0.07(+3.71%)
Nov 20, 2009 1.895 1.921 1.882 1.909 60,431,408 -0.02(-0.89%)
Nov 19, 2009 1.963 1.965 1.889 1.926 78,441,528 -0.08(-3.93%)
Nov 18, 2009 2.003 2.012 1.966 2.005 77,414,440 -0.00(-0.13%)
Nov 17, 2009 1.986 2.009 1.963 2.007 76,956,208 +0.01(+0.36%)
Nov 16, 2009 1.957 2.025 1.954 2.000 100,066,016 +0.08(+4.27%)
Nov 13, 2009 1.898 1.941 1.872 1.918 72,378,128 +0.03(+1.82%)
Nov 12, 2009 1.937 1.968 1.871 1.884 170,543,536 -0.06(-3.18%)
Nov 11, 2009 1.954 1.981 1.918 1.946 160,760,496 +0.03(+1.67%)
Nov 10, 2009 1.902 1.934 1.884 1.914 132,478,936 -0.00(-0.08%)
Nov 09, 2009 1.836 1.916 1.831 1.915 80,832,160 +0.12(+6.71%)
Nov 06, 2009 1.746 1.807 1.739 1.795 129,348,576 +0.05(+2.70%)
Nov 05, 2009 1.721 1.780 1.712 1.748 80,480,016 +0.07(+3.91%)
Nov 04, 2009 1.715 1.753 1.674 1.682 160,381,456 +0.01(+0.53%)
Nov 03, 2009 1.629 1.680 1.621 1.673 156,305,584 +0.02(+0.98%)
Nov 02, 2009 1.648 1.709 1.599 1.657 206,868,592 +0.03(+2.03%)
Oct 30, 2009 1.763 1.774 1.616 1.624 225,188,944 -0.15(-8.54%)
Oct 29, 2009 1.705 1.786 1.695 1.776 115,649,912 +0.11(+6.35%)
Oct 28, 2009 1.756 1.770 1.666 1.670 100,874,232 -0.10(-5.61%)
Oct 27, 2009 1.802 1.818 1.758 1.769 100,491,856 -0.02(-1.22%)
Oct 26, 2009 1.861 1.918 1.779 1.791 91,308,568 -0.07(-3.52%)
Oct 23, 2009 1.871 1.879 1.832 1.856 118,866,376 -0.06(-3.32%)
Oct 22, 2009 1.863 1.938 1.827 1.920 78,093,696 +0.05(+2.86%)
Oct 21, 2009 1.905 1.974 1.861 1.867 78,944,776 -0.05(-2.74%)
Oct 20, 2009 1.891 1.922 1.889 1.919 89,950,216 -0.03(-1.49%)
Oct 19, 2009 1.910 1.965 1.893 1.948 79,686,512 +0.05(+2.47%)
Oct 16, 2009 1.897 1.920 1.865 1.901 94,354,904 -0.04(-2.14%)
Oct 15, 2009 1.897 1.944 1.893 1.943 93,742,520 +0.02(+0.90%)
Oct 14, 2009 1.893 1.930 1.870 1.925 80,492,352 +0.09(+5.08%)
Oct 13, 2009 1.825 1.839 1.793 1.832 70,437,176 -0.01(-0.53%)
Oct 12, 2009 1.856 1.861 1.820 1.842 30,269,900 +0.02(+1.29%)
Oct 09, 2009 1.789 1.819 1.775 1.819 34,275,936 +0.03(+1.60%)
Oct 08, 2009 1.786 1.814 1.764 1.790 76,521,680 +0.04(+2.42%)
Oct 07, 2009 1.720 1.752 1.712 1.748 57,103,360 +0.01(+0.77%)
Oct 06, 2009 1.697 1.761 1.696 1.734 76,221,984 +0.07(+4.40%)
Oct 05, 2009 1.609 1.675 1.595 1.661 51,079,112 +0.07(+4.18%)
Oct 02, 2009 1.567 1.618 1.566 1.595 92,812,984 -0.02(-1.11%)
Oct 01, 2009 1.732 1.732 1.612 1.612 101,112,416 -0.13(-7.56%)
Sep 30, 2009 1.783 1.785 1.695 1.744 144,416,816 -0.02(-1.32%)
Sep 29, 2009 1.790 1.814 1.752 1.768 77,907,440 -0.01(-0.67%)
Sep 28, 2009 1.707 1.790 1.707 1.779 63,976,244 +0.09(+5.31%)
Sep 25, 2009 1.704 1.730 1.671 1.690 95,239,128 -0.03(-1.54%)
Sep 24, 2009 1.788 1.797 1.694 1.716 101,998,200 -0.06(-3.28%)
Sep 23, 2009 1.835 1.870 1.767 1.774 112,406,408 -0.05(-2.68%)
Sep 22, 2009 1.823 1.836 1.798 1.823 58,238,168 +0.03(+1.88%)
Sep 21, 2009 1.762 1.803 1.751 1.789 59,971,172 -0.02(-0.84%)
Sep 18, 2009 1.825 1.826 1.788 1.805 90,665,872 +0.01(+0.29%)
Sep 17, 2009 1.803 1.846 1.772 1.799 99,537,728 +0.04(+2.04%)
Sep 16, 2009 1.748 1.809 1.731 1.763 73,833,208 +0.03(+1.87%)
Sep 15, 2009 1.718 1.750 1.684 1.731 79,322,552 +0.02(+1.14%)
Sep 14, 2009 1.641 1.717 1.641 1.712 57,945,532 +0.03(+1.69%)
Sep 11, 2009 1.694 1.710 1.661 1.683 68,236,880 -0.00(-0.14%)
Sep 10, 2009 1.637 1.688 1.612 1.686 66,746,732 +0.05(+3.04%)
Sep 09, 2009 1.607 1.651 1.592 1.636 56,151,980 +0.04(+2.35%)
Sep 08, 2009 1.603 1.603 1.573 1.598 65,758,652 +0.04(+2.63%)
Sep 04, 2009 1.504 1.559 1.491 1.557 65,273,972 +0.07(+4.38%)
Sep 03, 2009 1.484 1.500 1.449 1.492 54,789,764 +0.03(+2.21%)
Sep 02, 2009 1.457 1.486 1.448 1.460 69,523,016 -0.01(-0.95%)
Sep 01, 2009 1.558 1.615 1.467 1.474 141,876,400 -0.11(-6.83%)
Aug 31, 2009 1.576 1.585 1.551 1.582 106,556,816 -0.04(-2.46%)
Aug 28, 2009 1.665 1.670 1.591 1.622 87,579,496 -0.01(-0.36%)
Aug 27, 2009 1.609 1.640 1.558 1.627 114,870,216 +0.01(+0.93%)
Aug 26, 2009 1.599 1.637 1.584 1.613 86,616,000 -0.00(-0.02%)
Aug 25, 2009 1.624 1.660 1.604 1.613 88,365,504 +0.01(+0.66%)
Aug 24, 2009 1.624 1.651 1.588 1.602 62,220,728 -0.00(-0.02%)
Aug 21, 2009 1.518 1.613 1.545 1.603 63,488,816 +0.08(+5.59%)
Aug 20, 2009 1.473 1.526 1.467 1.518 53,210,468 +0.05(+3.27%)
Aug 19, 2009 1.398 1.485 1.396 1.470 63,642,748 +0.03(+2.29%)
Aug 18, 2009 1.411 1.447 1.402 1.437 55,130,392 +0.03(+2.06%)
Aug 17, 2009 1.424 1.427 1.392 1.408 86,819,264 -0.10(-6.81%)
Aug 14, 2009 1.549 1.549 1.462 1.511 74,419,072 -0.04(-2.39%)
Aug 13, 2009 1.534 1.549 1.490 1.548 103,919,456 +0.03(+2.26%)
Aug 12, 2009 1.457 1.546 1.457 1.513 74,071,976 +0.05(+3.48%)
Aug 11, 2009 1.503 1.505 1.454 1.463 50,277,132 -0.06(-3.81%)
Aug 10, 2009 1.511 1.533 1.491 1.520 47,987,384 -0.01(-0.69%)
Aug 07, 2009 1.522 1.569 1.497 1.531 45,551,280 +0.06(+3.97%)
Aug 06, 2009 1.520 1.524 1.454 1.473 71,438,040 -0.03(-1.87%)
Aug 05, 2009 1.515 1.518 1.460 1.501 64,554,084 -0.01(-0.71%)
Aug 04, 2009 1.479 1.517 1.470 1.512 36,082,936 +0.02(+1.34%)
Aug 03, 2009 1.476 1.503 1.451 1.492 40,854,328 +0.07(+4.65%)
Jul 31, 2009 1.423 1.457 1.410 1.425 56,612,216 +0.00(+0.29%)
Jul 30, 2009 1.431 1.471 1.420 1.421 57,663,372 +0.04(+3.13%)
Jul 29, 2009 1.370 1.391 1.351 1.378 57,684,988 -0.02(-1.33%)
Jul 28, 2009 1.381 1.410 1.355 1.397 47,953,284 +0.00(+0.15%)
Jul 27, 2009 1.390 1.412 1.367 1.395 46,361,432 -0.00(-0.16%)
Jul 24, 2009 1.357 1.399 1.339 1.397 62,110,700 +0.02(+1.31%)
Jul 23, 2009 1.297 1.397 1.296 1.379 56,771,572 +0.09(+6.64%)
Jul 22, 2009 1.270 1.318 1.268 1.293 38,829,432 -0.00(-0.19%)
Jul 21, 2009 1.307 1.310 1.249 1.295 46,671,304 +0.02(+1.66%)
Jul 20, 2009 1.262 1.284 1.242 1.274 38,373,504 +0.04(+3.04%)
Jul 17, 2009 1.235 1.245 1.215 1.237 28,242,552 -0.00(-0.17%)
Jul 16, 2009 1.194 1.253 1.188 1.239 47,866,508 +0.03(+2.68%)
Jul 15, 2009 1.152 1.214 1.148 1.207 38,080,496 +0.10(+8.55%)
Jul 14, 2009 1.100 1.112 1.076 1.112 39,924,640 +0.02(+2.05%)
Jul 13, 2009 1.032 1.091 1.031 1.089 45,044,164 +0.07(+7.31%)
Jul 10, 2009 1.007 1.033 0.9947 1.015 52,915,828 -0.01(-0.96%)
Jul 09, 2009 1.036 1.048 1.014 1.025 47,352,784 +0.01(+0.62%)
Jul 08, 2009 1.037 1.043 0.9826 1.019 51,400,644 +0.00(+0.12%)
Jul 07, 2009 1.080 1.082 1.017 1.017 29,938,634 -0.07(-6.23%)
Jul 06, 2009 1.052 1.086 1.041 1.085 23,286,024 +0.00(+0.27%)
Jul 02, 2009 1.133 1.134 1.082 1.082 30,200,586 -0.10(-8.25%)
Jul 01, 2009 1.181 1.214 1.176 1.179 12,422,779 +0.01(+1.07%)
Jun 30, 2009 1.195 1.205 1.140 1.167 17,666,146 -0.03(-2.39%)
Jun 29, 2009 1.171 1.198 1.155 1.195 8,916,652 +0.03(+2.84%)
Jun 26, 2009 1.158 1.176 1.141 1.162 13,522,149 -0.01(-0.52%)
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.