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

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

52.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 31, 2023 74.53 84.04 74.09 83.51 1,598,053 +3.52(+4.40%)
May 30, 2023 79.18 82.98 78.12 79.99 1,720,170 +6.72(+9.17%)
May 26, 2023 73.83 75.24 70.56 73.27 1,384,073 +2.69(+3.81%)
May 25, 2023 66.62 72.35 65.00 70.58 1,914,475 +5.39(+8.27%)
May 24, 2023 65.57 67.30 64.89 65.19 1,385,547 -3.45(-5.03%)
May 23, 2023 68.91 69.86 66.14 68.64 1,682,624 +2.26(+3.40%)
May 22, 2023 64.29 67.96 64.19 66.38 2,428,403 +7.45(+12.64%)
May 19, 2023 56.51 59.98 54.84 58.93 3,667,958 +0.51(+0.87%)
May 18, 2023 69.72 71.44 57.70 58.42 4,901,727 -11.98(-17.02%)
May 17, 2023 72.40 72.80 68.44 70.40 1,956,338 -0.17(-0.24%)
May 16, 2023 66.00 70.92 64.41 70.57 2,351,396 +1.17(+1.69%)
May 15, 2023 71.49 72.55 68.63 69.40 2,325,412 -5.78(-7.69%)
May 12, 2023 81.44 82.03 71.67 75.18 2,985,763 -7.05(-8.57%)
May 11, 2023 81.78 83.77 78.80 82.23 1,434,871 -0.40(-0.48%)
May 10, 2023 81.29 83.86 79.91 82.63 1,623,507 +5.63(+7.31%)
May 09, 2023 76.39 79.98 75.50 77.00 1,750,618 -1.50(-1.91%)
May 08, 2023 79.51 81.70 77.26 78.50 1,377,370 -7.52(-8.74%)
May 05, 2023 85.04 86.46 82.23 86.02 1,097,538 -1.27(-1.45%)
May 04, 2023 83.51 87.40 83.34 87.29 1,198,398 +4.37(+5.27%)
May 03, 2023 81.79 84.88 80.75 82.92 1,283,155 +5.33(+6.87%)
May 02, 2023 76.49 79.71 76.49 77.59 1,185,391 +3.96(+5.38%)
May 01, 2023 70.93 74.71 70.75 73.63 1,419,090 +4.26(+6.14%)
Apr 28, 2023 70.45 71.77 67.92 69.37 2,488,479 -1.69(-2.38%)
Apr 27, 2023 72.00 75.09 69.60 71.06 1,941,063 -2.02(-2.76%)
Apr 26, 2023 72.34 74.82 72.34 73.08 1,937,460 +4.42(+6.44%)
Apr 25, 2023 66.92 68.82 66.31 68.66 2,982,850 +3.00(+4.57%)
Apr 24, 2023 69.82 70.11 64.45 65.66 2,633,350 -3.53(-5.10%)
Apr 21, 2023 68.34 69.85 66.86 69.19 1,565,413 +0.34(+0.49%)
Apr 20, 2023 69.19 73.00 66.80 68.85 2,479,510 -0.39(-0.56%)
Apr 19, 2023 67.97 69.91 67.16 69.24 3,115,375 +6.06(+9.59%)
Apr 18, 2023 65.81 68.00 62.68 63.18 3,951,369 -3.91(-5.83%)
Apr 17, 2023 66.51 68.70 65.62 67.09 3,820,493 -5.81(-7.97%)
Apr 14, 2023 81.35 82.16 72.10 72.90 2,183,427 -6.54(-8.23%)
Apr 13, 2023 77.85 81.17 77.68 79.44 1,618,679 +3.57(+4.71%)
Apr 12, 2023 72.50 76.91 70.85 75.87 1,908,093 +7.41(+10.82%)
Apr 11, 2023 70.34 73.82 68.07 68.46 2,571,783 -2.98(-4.17%)
Apr 10, 2023 71.85 73.88 66.80 71.44 4,017,550 -12.04(-14.42%)
Apr 06, 2023 76.44 85.58 75.75 83.48 2,239,727 +8.32(+11.07%)
Apr 05, 2023 71.71 77.73 71.64 75.16 2,132,954 -4.03(-5.09%)
Apr 04, 2023 78.30 80.26 76.70 79.19 2,039,770 +1.84(+2.38%)
Apr 03, 2023 77.37 79.94 75.64 77.35 2,491,908 +4.93(+6.81%)
Mar 31, 2023 73.94 74.94 69.42 72.42 3,351,168 -6.67(-8.43%)
Mar 30, 2023 77.99 81.16 75.61 79.09 1,726,607 +4.65(+6.25%)
Mar 29, 2023 77.86 79.55 71.20 74.44 2,679,899 -1.64(-2.16%)
Mar 28, 2023 73.87 77.08 70.15 76.08 1,762,294 +4.79(+6.72%)
Mar 27, 2023 70.01 73.98 69.32 71.29 1,902,698 +4.54(+6.80%)
Mar 24, 2023 66.06 68.00 63.20 66.75 2,054,336 -3.19(-4.56%)
Mar 23, 2023 67.21 70.25 63.24 69.94 2,037,197 +3.67(+5.54%)
Mar 22, 2023 62.44 68.54 61.19 66.27 2,400,877 +5.28(+8.66%)
Mar 21, 2023 71.96 72.07 58.77 60.99 2,844,285 -5.71(-8.56%)
Mar 20, 2023 63.43 68.59 63.00 66.70 1,698,171 +5.16(+8.38%)
Mar 17, 2023 59.42 62.74 58.76 61.54 2,076,503 +7.09(+13.02%)
Mar 16, 2023 57.30 58.35 53.98 54.45 1,913,540 -3.46(-5.97%)
Mar 15, 2023 57.26 60.40 56.10 57.91 2,365,364 +5.63(+10.77%)
Mar 14, 2023 51.76 54.31 51.02 52.28 2,437,904 +1.14(+2.23%)
Mar 13, 2023 56.02 56.74 50.31 51.14 3,373,703 -7.96(-13.47%)
Mar 10, 2023 56.10 59.37 54.92 59.10 2,607,097 +2.92(+5.20%)
Mar 09, 2023 51.24 56.94 50.23 56.18 2,716,843 +4.92(+9.60%)
Mar 08, 2023 50.11 53.93 50.08 51.26 2,908,665 +1.80(+3.64%)
Mar 07, 2023 50.55 52.16 48.30 49.46 2,235,080 -1.34(-2.64%)
Mar 06, 2023 51.22 53.99 50.60 50.80 4,010,802 +8.75(+20.81%)
Mar 03, 2023 48.15 49.12 41.47 42.05 5,553,033 -7.75(-15.56%)
Mar 02, 2023 47.82 51.93 47.80 49.80 2,744,319 +1.15(+2.36%)
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.