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

Ultra S&P500 2X ETF (NY: SSO )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 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 (%)
Mar 28, 2013 8.669 8.744 8.636 8.706 43,596,528 +0.04(+0.47%)
Mar 27, 2013 8.569 8.679 8.540 8.665 50,087,252 -0.01(-0.10%)
Mar 26, 2013 8.617 8.676 8.592 8.674 38,679,536 +0.13(+1.52%)
Mar 25, 2013 8.658 8.683 8.473 8.544 70,619,352 -0.06(-0.68%)
Mar 22, 2013 8.529 8.606 8.515 8.602 31,842,326 +0.13(+1.51%)
Mar 21, 2013 8.518 8.580 8.447 8.475 53,334,276 -0.14(-1.61%)
Mar 20, 2013 8.601 8.649 8.576 8.613 39,177,200 +0.11(+1.29%)
Mar 19, 2013 8.584 8.602 8.392 8.503 90,265,776 -0.04(-0.50%)
Mar 18, 2013 8.472 8.619 8.459 8.546 52,829,632 -0.09(-1.05%)
Mar 15, 2013 8.646 8.664 8.582 8.636 43,021,812 -0.02(-0.26%)
Mar 14, 2013 8.616 8.670 8.608 8.659 35,575,204 +0.09(+1.07%)
Mar 13, 2013 8.559 8.596 8.501 8.567 44,179,980 +0.02(+0.22%)
Mar 12, 2013 8.577 8.594 8.497 8.549 47,218,124 -0.04(-0.45%)
Mar 11, 2013 8.511 8.589 8.490 8.588 34,270,264 +0.06(+0.70%)
Mar 08, 2013 8.524 8.546 8.440 8.528 64,358,748 +0.07(+0.83%)
Mar 07, 2013 8.447 8.474 8.425 8.458 37,144,564 +0.04(+0.42%)
Mar 06, 2013 8.462 8.468 8.384 8.422 55,258,580 +0.03(+0.33%)
Mar 05, 2013 8.329 8.445 8.329 8.394 72,182,048 +0.15(+1.82%)
Mar 04, 2013 8.130 8.248 8.101 8.244 53,254,860 +0.08(+1.04%)
Mar 01, 2013 8.055 8.188 7.982 8.160 213,326,304 +0.05(+0.65%)
Feb 28, 2013 8.158 8.245 8.092 8.107 53,631,500 -0.03(-0.41%)
Feb 27, 2013 7.928 8.187 7.915 8.140 74,048,424 +0.20(+2.51%)
Feb 26, 2013 7.913 7.962 7.808 7.941 123,357,512 -0.20(-2.46%)
Feb 22, 2013 8.068 8.143 8.027 8.142 61,211,208 +0.15(+1.90%)
Feb 21, 2013 8.051 8.051 7.938 7.990 101,509,560 -0.09(-1.16%)
Feb 20, 2013 8.284 8.290 8.083 8.083 103,813,464 -0.21(-2.52%)
Feb 19, 2013 8.202 8.300 8.201 8.292 48,756,084 +0.11(+1.40%)
Feb 15, 2013 8.211 8.226 8.114 8.177 64,396,996 -0.02(-0.23%)
Feb 14, 2013 8.127 8.213 8.111 8.197 35,156,644 +0.02(+0.22%)
Feb 13, 2013 8.197 8.230 8.133 8.179 54,045,760 +0.02(+0.19%)
Feb 12, 2013 8.139 8.197 8.123 8.163 39,807,376 +0.03(+0.32%)
Feb 11, 2013 8.138 8.152 8.099 8.137 37,043,404 -0.00(-0.01%)
Feb 08, 2013 8.083 8.152 8.082 8.138 58,933,996 +0.08(+1.01%)
Feb 07, 2013 8.081 8.095 7.938 8.057 76,734,872 -0.02(-0.21%)
Feb 06, 2013 8.007 8.087 7.997 8.074 49,897,360 +0.17(+2.14%)
Feb 04, 2013 7.989 8.016 7.895 7.905 73,670,872 -0.17(-2.15%)
Feb 01, 2013 8.022 8.105 7.997 8.078 55,476,732 +0.14(+1.80%)
Jan 31, 2013 7.944 7.995 7.913 7.936 42,121,800 -0.03(-0.35%)
Jan 30, 2013 8.024 8.057 7.948 7.964 59,594,072 -0.06(-0.76%)
Jan 29, 2013 7.931 8.047 7.922 8.025 39,400,724 +0.06(+0.72%)
Jan 28, 2013 7.990 7.993 7.904 7.968 38,175,700 -0.02(-0.19%)
Jan 25, 2013 7.947 7.983 7.901 7.983 47,262,236 +0.09(+1.18%)
Jan 24, 2013 7.867 7.972 7.852 7.890 60,898,492 +0.01(+0.08%)
Jan 23, 2013 7.869 7.904 7.838 7.884 40,260,624 +0.02(+0.29%)
Jan 22, 2013 7.784 7.864 7.746 7.861 48,106,304 +0.08(+1.04%)
Jan 18, 2013 7.749 7.799 7.690 7.780 49,408,308 +0.04(+0.49%)
Jan 17, 2013 7.715 7.791 7.689 7.742 62,935,248 +0.10(+1.26%)
Jan 16, 2013 7.624 7.674 7.604 7.646 32,823,972 -0.00(-0.03%)
Jan 15, 2013 7.569 7.666 7.563 7.648 34,436,336 +0.01(+0.17%)
Jan 14, 2013 7.634 7.652 7.586 7.635 36,670,356 -0.02(-0.23%)
Jan 11, 2013 7.650 7.661 7.606 7.653 35,526,328 +0.01(+0.08%)
Jan 10, 2013 7.618 7.655 7.540 7.647 59,246,620 +0.11(+1.47%)
Jan 09, 2013 7.531 7.576 7.507 7.536 44,595,004 +0.04(+0.56%)
Jan 08, 2013 7.513 7.534 7.439 7.494 48,895,072 -0.05(-0.60%)
Jan 07, 2013 7.530 7.555 7.485 7.540 39,846,820 -0.04(-0.47%)
Jan 04, 2013 7.538 7.609 7.511 7.575 44,920,232 +0.07(+0.87%)
Jan 03, 2013 7.541 7.582 7.474 7.510 52,267,560 -0.04(-0.49%)
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.