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 (%)
Oct 31, 2012 3.482 3.491 3.392 3.432 20,642,598 -0.01(-0.27%)
Oct 26, 2012 3.440 3.441 3.441 3.441 233,751,760 -0.01(-0.20%)
Oct 25, 2012 3.493 3.509 3.386 3.448 58,302,580 +0.03(+0.84%)
Oct 24, 2012 3.485 3.497 3.402 3.419 47,433,712 -0.03(-0.86%)
Oct 23, 2012 3.480 3.496 3.405 3.449 79,500,288 -0.14(-3.89%)
Oct 19, 2012 3.764 3.764 3.571 3.589 57,909,600 -0.20(-5.23%)
Oct 18, 2012 3.788 3.841 3.748 3.787 58,487,096 -0.03(-0.73%)
Oct 17, 2012 3.776 3.826 3.755 3.814 53,219,436 +0.05(+1.33%)
Oct 16, 2012 3.705 3.774 3.699 3.764 45,921,352 +0.11(+2.97%)
Oct 15, 2012 3.592 3.665 3.559 3.656 26,028,384 +0.10(+2.71%)
Oct 12, 2012 3.609 3.645 3.542 3.559 33,446,074 -0.04(-1.22%)
Oct 11, 2012 3.670 3.686 3.602 3.603 38,702,196 +0.00(+0.10%)
Oct 10, 2012 3.666 3.673 3.581 3.600 55,981,628 -0.07(-1.78%)
Oct 09, 2012 3.766 3.779 3.662 3.665 34,561,516 -0.11(-2.88%)
Oct 08, 2012 3.774 3.797 3.753 3.774 14,647,943 -0.04(-1.07%)
Oct 05, 2012 3.881 3.897 3.784 3.814 37,514,592 -0.00(-0.12%)
Oct 04, 2012 3.780 3.832 3.764 3.819 42,978,976 +0.08(+2.25%)
Oct 03, 2012 3.718 3.763 3.663 3.735 48,367,808 +0.04(+1.21%)
Oct 02, 2012 3.723 3.743 3.641 3.690 87,865,744 +0.02(+0.44%)
Oct 01, 2012 3.695 3.783 3.658 3.674 53,442,160 +0.02(+0.66%)
Sep 28, 2012 3.659 3.697 3.613 3.650 44,910,020 -0.06(-1.56%)
Sep 27, 2012 3.648 3.728 3.619 3.707 30,179,464 +0.11(+2.94%)
Sep 26, 2012 3.664 3.664 3.576 3.602 43,309,972 -0.07(-1.78%)
Sep 25, 2012 3.810 3.830 3.661 3.667 54,528,728 -0.12(-3.08%)
Sep 24, 2012 3.747 3.810 3.738 3.783 38,808,532 -0.02(-0.44%)
Sep 21, 2012 3.862 3.866 3.799 3.800 29,785,320 -0.01(-0.21%)
Sep 20, 2012 3.753 3.815 3.723 3.808 33,529,752 -0.00(-0.01%)
Sep 19, 2012 3.814 3.844 3.786 3.808 40,754,632 +0.01(+0.16%)
Sep 18, 2012 3.796 3.816 3.772 3.802 35,583,004 -0.01(-0.36%)
Sep 17, 2012 3.827 3.847 3.782 3.816 38,248,992 -0.03(-0.89%)
Sep 14, 2012 3.820 3.918 3.812 3.850 117,996,792 +0.05(+1.23%)
Sep 13, 2012 3.629 3.833 3.614 3.804 94,496,704 +0.17(+4.81%)
Sep 12, 2012 3.631 3.644 3.595 3.629 37,036,348 +0.03(+0.96%)
Sep 11, 2012 3.575 3.631 3.571 3.595 29,744,510 +0.03(+0.77%)
Sep 10, 2012 3.617 3.637 3.563 3.567 32,330,260 -0.06(-1.74%)
Sep 07, 2012 3.605 3.633 3.596 3.630 32,529,116 +0.05(+1.33%)
Sep 06, 2012 3.442 3.586 3.441 3.583 63,403,552 +0.20(+6.01%)
Sep 05, 2012 3.394 3.420 3.360 3.380 33,124,342 +0.00(+0.04%)
Sep 04, 2012 3.390 3.420 3.325 3.378 44,750,392 -0.02(-0.48%)
Aug 31, 2012 3.409 3.446 3.342 3.394 63,232,336 +0.04(+1.33%)
Aug 30, 2012 3.379 3.384 3.329 3.350 39,768,656 -0.07(-2.16%)
Aug 29, 2012 3.428 3.453 3.398 3.424 29,327,162 -0.00(-0.11%)
Aug 27, 2012 3.453 3.468 3.414 3.428 28,911,748 +0.00(+0.00%)
Aug 24, 2012 3.341 3.447 3.333 3.428 40,685,636 +0.06(+1.84%)
Aug 23, 2012 3.426 3.426 3.349 3.366 39,880,884 -0.08(-2.33%)
Aug 22, 2012 3.420 3.468 3.397 3.446 35,902,312 +0.00(+0.00%)
Aug 21, 2012 3.504 3.543 3.424 3.446 46,039,624 -0.03(-0.92%)
Aug 20, 2012 3.463 3.480 3.434 3.478 25,083,218 +0.00(+0.03%)
Aug 17, 2012 3.483 3.486 3.454 3.477 28,326,824 +0.02(+0.49%)
Aug 16, 2012 3.399 3.476 3.378 3.460 43,544,264 +0.07(+2.16%)
Aug 15, 2012 3.368 3.405 3.361 3.387 39,009,120 +0.01(+0.26%)
Aug 14, 2012 3.415 3.419 3.348 3.378 41,571,792 +0.00(+0.07%)
Aug 13, 2012 3.365 3.381 3.324 3.375 34,411,644 -0.00(-0.13%)
Aug 10, 2012 3.327 3.385 3.308 3.380 32,626,066 +0.01(+0.44%)
Aug 09, 2012 3.341 3.385 3.332 3.365 38,619,608 +0.01(+0.28%)
Aug 08, 2012 3.311 3.367 3.308 3.356 29,299,774 +0.01(+0.44%)
Aug 07, 2012 3.335 3.386 3.334 3.341 47,264,352 +0.05(+1.51%)
Aug 06, 2012 3.302 3.333 3.291 3.291 29,504,572 +0.02(+0.49%)
Aug 03, 2012 3.224 3.296 3.218 3.275 77,294,416 +0.18(+5.93%)
Aug 02, 2012 3.088 3.155 3.019 3.092 54,124,680 -0.07(-2.22%)
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.