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 Semiconductors 2X ETF (NY: USD )

90.67 +6.61 (+7.86%)
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 (%)
Aug 31, 2015 2.748 2.853 2.712 2.788 608,260 +0.00(+0.16%)
Aug 28, 2015 2.658 2.789 2.658 2.783 218,787 +0.10(+3.61%)
Aug 27, 2015 2.612 2.726 2.612 2.686 355,231 +0.18(+6.99%)
Aug 26, 2015 2.451 2.540 2.371 2.511 179,270 +0.19(+8.13%)
Aug 25, 2015 2.439 2.653 2.313 2.322 502,400 -0.09(-3.86%)
Aug 24, 2015 2.338 2.594 2.090 2.415 264,476 -0.06(-2.47%)
Aug 21, 2015 2.594 2.604 2.476 2.476 168,694 -0.15(-5.56%)
Aug 20, 2015 2.773 2.773 2.612 2.622 247,803 -0.22(-7.65%)
Aug 19, 2015 2.889 2.889 2.775 2.839 231,304 -0.05(-1.65%)
Aug 18, 2015 2.968 2.968 2.887 2.887 23,341 -0.08(-2.85%)
Aug 17, 2015 2.972 2.972 2.972 2.972 6,221 +0.06(+1.92%)
Aug 14, 2015 2.929 2.933 2.909 2.916 80,353 -0.06(-1.88%)
Aug 13, 2015 3.039 3.053 2.972 2.972 125,469 -0.05(-1.64%)
Aug 12, 2015 2.950 3.028 2.873 3.021 111,533 +0.06(+1.94%)
Aug 11, 2015 3.088 3.088 2.964 2.964 40,786 -0.16(-4.97%)
Aug 10, 2015 2.963 3.122 2.963 3.119 225,307 +0.18(+6.24%)
Aug 07, 2015 2.917 2.936 2.903 2.936 128,555 -0.02(-0.61%)
Aug 06, 2015 2.989 3.015 2.907 2.954 227,472 -0.10(-3.42%)
Aug 05, 2015 2.959 3.058 2.959 3.058 27,049 +0.10(+3.50%)
Aug 04, 2015 2.940 2.965 2.906 2.955 131,765 -0.02(-0.53%)
Aug 03, 2015 2.997 3.017 2.970 2.970 37,103 -0.04(-1.36%)
Jul 31, 2015 3.094 3.094 3.011 3.011 63,083 -0.07(-2.27%)
Jul 30, 2015 3.072 3.085 3.041 3.081 60,096 +0.01(+0.37%)
Jul 29, 2015 3.098 3.098 3.047 3.070 177,976 -0.03(-1.00%)
Jul 28, 2015 2.937 3.101 2.937 3.101 135,050 +0.16(+5.28%)
Jul 27, 2015 2.950 2.950 2.865 2.946 235,833 -0.03(-0.95%)
Jul 24, 2015 3.060 3.060 2.964 2.974 113,599 -0.10(-3.27%)
Jul 23, 2015 3.050 3.155 3.050 3.074 53,104 +0.07(+2.22%)
Jul 22, 2015 3.148 3.148 2.954 3.007 408,210 -0.17(-5.44%)
Jul 21, 2015 3.195 3.215 3.175 3.180 57,882 -0.01(-0.21%)
Jul 20, 2015 3.254 3.265 3.186 3.187 88,465 -0.04(-1.35%)
Jul 17, 2015 3.270 3.271 3.175 3.231 398,704 -0.05(-1.55%)
Jul 16, 2015 3.288 3.340 3.202 3.282 138,210 +0.03(+0.93%)
Jul 15, 2015 3.313 3.315 3.221 3.251 555,404 -0.04(-1.08%)
Jul 14, 2015 3.272 3.303 3.253 3.287 306,606 +0.05(+1.51%)
Jul 13, 2015 3.182 3.257 3.160 3.238 125,394 +0.09(+2.90%)
Jul 10, 2015 3.167 3.169 3.118 3.146 30,284 +0.09(+3.09%)
Jul 09, 2015 3.257 3.257 3.041 3.052 267,686 -0.09(-2.76%)
Jul 08, 2015 3.169 3.177 3.134 3.139 136,045 -0.17(-5.20%)
Jul 07, 2015 3.337 3.354 3.134 3.311 330,396 -0.05(-1.40%)
Jul 06, 2015 3.416 3.421 3.343 3.358 96,179 -0.13(-3.75%)
Jul 02, 2015 3.464 3.489 3.489 3.489 17,419 +0.08(+2.23%)
Jul 01, 2015 3.444 3.480 3.406 3.413 65,695 +0.01(+0.21%)
Jun 30, 2015 3.432 3.448 3.387 3.406 428,019 +0.04(+1.12%)
Jun 29, 2015 3.517 3.517 3.358 3.368 260,793 -0.22(-6.03%)
Jun 26, 2015 3.776 3.776 3.542 3.584 225,979 -0.23(-6.02%)
Jun 25, 2015 3.854 3.854 3.802 3.814 63,804 +0.02(+0.47%)
Jun 24, 2015 3.861 3.871 3.793 3.796 113,649 -0.06(-1.57%)
Jun 23, 2015 3.872 3.872 3.842 3.856 28,866 -0.07(-1.83%)
Jun 22, 2015 3.935 3.935 3.898 3.928 62,759 +0.02(+0.47%)
Jun 19, 2015 3.896 3.910 3.854 3.910 71,220 +0.03(+0.84%)
Jun 18, 2015 3.814 3.903 3.814 3.877 49,346 +0.09(+2.34%)
Jun 17, 2015 3.781 3.804 3.757 3.788 61,565 -0.01(-0.28%)
Jun 16, 2015 3.756 3.799 3.741 3.799 53,577 +0.05(+1.34%)
Jun 15, 2015 3.696 3.748 3.649 3.748 94,437 -0.00(-0.07%)
Jun 12, 2015 3.734 3.751 3.734 3.751 22,794 -0.08(-2.21%)
Jun 11, 2015 3.820 3.836 3.807 3.836 20,281 +0.01(+0.17%)
Jun 10, 2015 3.693 3.830 3.693 3.830 140,027 +0.10(+2.57%)
Jun 09, 2015 3.697 3.734 3.646 3.734 90,008 +0.00(+0.13%)
Jun 08, 2015 3.747 3.747 3.711 3.729 122,582 -0.17(-4.29%)
Jun 05, 2015 3.854 3.896 3.854 3.896 26,701 +0.01(+0.38%)
Jun 04, 2015 3.998 3.998 3.875 3.881 156,575 -0.16(-3.99%)
Jun 03, 2015 4.039 4.046 4.039 4.042 20,256 +0.01(+0.29%)
Jun 02, 2015 4.019 4.053 4.019 4.031 80,203 -0.10(-2.44%)
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.