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 )

73.32 -10.94 (-12.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 31, 2009 1.328 1.306 1.306 1.306 4,225,395 -0.02(-1.14%)
Dec 30, 2009 1.265 1.321 1.259 1.321 5,524,000 +0.04(+2.78%)
Dec 29, 2009 1.278 1.294 1.270 1.285 3,190,096 -0.00(-0.33%)
Dec 28, 2009 1.296 1.323 1.274 1.289 4,401,428 -0.02(-1.52%)
Dec 24, 2009 1.284 1.309 1.284 1.309 3,159,853 +0.03(+2.73%)
Dec 23, 2009 1.263 1.289 1.262 1.275 4,128,467 +0.01(+0.46%)
Dec 22, 2009 1.271 1.286 1.264 1.269 6,614,101 +0.00(+0.37%)
Dec 21, 2009 1.224 1.266 1.224 1.264 7,999,646 +0.06(+4.79%)
Dec 18, 2009 1.183 1.209 1.170 1.206 3,634,890 +0.04(+3.66%)
Dec 17, 2009 1.190 1.195 1.162 1.164 4,604,426 -0.04(-3.15%)
Dec 16, 2009 1.187 1.221 1.187 1.202 4,038,914 +0.01(+1.22%)
Dec 15, 2009 1.198 1.217 1.180 1.187 2,469,167 -0.02(-1.49%)
Dec 14, 2009 1.203 1.209 1.200 1.205 3,396,475 +0.03(+2.22%)
Dec 11, 2009 1.211 1.211 1.166 1.179 3,867,082 -0.02(-1.60%)
Dec 10, 2009 1.204 1.219 1.189 1.198 3,769,897 -0.00(-0.16%)
Dec 09, 2009 1.171 1.200 1.165 1.200 3,653,097 +0.01(+0.69%)
Dec 08, 2009 1.202 1.207 1.171 1.192 6,879,174 -0.02(-1.58%)
Dec 07, 2009 1.185 1.233 1.185 1.211 7,931,298 +0.00(+0.26%)
Dec 04, 2009 1.191 1.221 1.163 1.208 17,314,928 +0.06(+4.78%)
Dec 03, 2009 1.137 1.179 1.133 1.153 9,521,711 +0.02(+2.04%)
Dec 02, 2009 1.111 1.146 1.109 1.130 5,487,662 +0.03(+2.30%)
Dec 01, 2009 1.064 1.110 1.064 1.104 5,628,252 +0.06(+5.72%)
Nov 30, 2009 1.045 1.046 1.016 1.045 3,337,857 +0.01(+0.49%)
Nov 27, 2009 1.009 1.051 1.000 1.040 3,780,986 -0.03(-2.42%)
Nov 25, 2009 1.066 1.073 1.062 1.065 2,448,680 +0.01(+0.55%)
Nov 24, 2009 1.053 1.069 1.043 1.059 7,927,507 +0.01(+0.82%)
Nov 23, 2009 1.054 1.070 1.044 1.051 4,901,458 +0.02(+1.93%)
Nov 20, 2009 1.023 1.034 1.015 1.031 8,009,506 -0.01(-1.01%)
Nov 19, 2009 1.089 1.089 1.012 1.041 15,920,983 -0.08(-7.27%)
Nov 18, 2009 1.142 1.143 1.111 1.123 6,607,468 -0.02(-1.81%)
Nov 17, 2009 1.127 1.145 1.116 1.144 6,788,546 +0.01(+0.58%)
Nov 16, 2009 1.104 1.145 1.104 1.137 9,354,411 +0.05(+4.52%)
Nov 13, 2009 1.076 1.101 1.064 1.088 8,059,724 +0.02(+1.53%)
Nov 12, 2009 1.091 1.123 1.060 1.072 13,080,211 -0.01(-1.30%)
Nov 11, 2009 1.077 1.104 1.073 1.086 20,537,240 +0.03(+3.00%)
Nov 10, 2009 1.046 1.074 1.037 1.054 10,342,385 +0.01(+0.75%)
Nov 09, 2009 0.9989 1.053 0.9989 1.046 11,546,290 +0.06(+5.85%)
Nov 06, 2009 0.9673 1.011 0.9606 0.9883 8,131,786 +0.00(+0.32%)
Nov 05, 2009 0.9598 0.9977 0.9528 0.9852 10,644,667 +0.05(+4.91%)
Nov 04, 2009 0.9430 0.9684 0.9352 0.9391 11,643,269 +0.01(+1.56%)
Nov 03, 2009 0.9126 0.9259 0.8962 0.9247 12,573,036 -0.04(-3.82%)
Nov 02, 2009 0.9489 0.9692 0.9243 0.9614 17,895,164 +0.01(+1.28%)
Oct 30, 2009 1.000 1.001 0.9388 0.9493 17,851,528 -0.05(-5.30%)
Oct 29, 2009 0.9840 1.009 0.9778 1.002 15,751,557 +0.04(+4.02%)
Oct 28, 2009 1.012 1.036 0.9591 0.9636 20,351,348 -0.06(-5.92%)
Oct 27, 2009 1.069 1.089 1.020 1.024 17,816,520 -0.04(-3.57%)
Oct 26, 2009 1.056 1.098 1.039 1.062 18,068,406 +0.00(+0.29%)
Oct 23, 2009 1.065 1.067 1.049 1.059 10,534,935 -0.05(-4.30%)
Oct 22, 2009 1.088 1.117 1.054 1.107 13,105,691 +0.02(+1.76%)
Oct 21, 2009 1.120 1.149 1.077 1.088 14,512,851 -0.04(-3.13%)
Oct 20, 2009 1.120 1.134 1.116 1.123 11,104,339 -0.02(-1.34%)
Oct 19, 2009 1.113 1.146 1.096 1.138 10,737,344 +0.03(+2.82%)
Oct 16, 2009 1.134 1.139 1.082 1.107 18,493,302 -0.05(-4.29%)
Oct 15, 2009 1.193 1.196 1.148 1.156 10,935,656 -0.04(-3.08%)
Oct 14, 2009 1.220 1.220 1.176 1.193 15,223,639 +0.04(+3.17%)
Oct 13, 2009 1.166 1.178 1.146 1.156 12,707,019 -0.00(-0.30%)
Oct 12, 2009 1.171 1.187 1.142 1.160 9,552,441 +0.03(+2.73%)
Oct 09, 2009 1.047 1.136 1.047 1.129 11,894,642 +0.06(+5.59%)
Oct 08, 2009 1.085 1.087 1.040 1.069 8,816,300 -0.01(-0.55%)
Oct 07, 2009 1.074 1.088 1.057 1.075 4,371,082 -0.00(-0.25%)
Oct 06, 2009 1.049 1.092 1.049 1.078 14,958,668 +0.04(+4.31%)
Oct 05, 2009 1.009 1.042 1.001 1.033 8,524,108 +0.03(+2.92%)
Oct 02, 2009 0.9825 1.036 0.9825 1.004 10,473,885 -0.01(-0.81%)
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.