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

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

13.77 +0.16 (+1.15%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 1, 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 28, 2021 135.28 139.00 134.64 138.80 4,231,232 +2.16(+1.58%)
May 27, 2021 142.00 142.08 135.72 136.64 4,723,588 -6.96(-4.85%)
May 26, 2021 148.56 149.08 143.16 143.60 5,719,049 -7.20(-4.77%)
May 25, 2021 149.88 153.40 149.50 150.80 4,693,805 -0.12(-0.08%)
May 24, 2021 154.68 154.92 149.20 150.92 3,913,142 -7.00(-4.43%)
May 21, 2021 157.32 160.08 155.40 157.92 6,166,745 -2.04(-1.28%)
May 20, 2021 164.72 167.04 158.40 159.96 7,388,383 -9.44(-5.57%)
May 19, 2021 172.44 185.28 168.22 169.40 16,197,738 +7.60(+4.70%)
May 18, 2021 157.52 162.44 153.68 161.80 7,018,550 +2.32(+1.45%)
May 17, 2021 157.48 165.64 154.60 159.48 8,456,629 +5.06(+3.28%)
May 14, 2021 165.88 166.00 152.88 154.42 5,670,415 -20.58(-11.76%)
May 13, 2021 182.72 182.84 171.48 175.00 10,799,481 -18.58(-9.60%)
May 12, 2021 171.12 199.80 170.64 193.58 18,035,728 +28.74(+17.44%)
May 11, 2021 162.12 168.60 157.20 164.84 10,082,160 +11.44(+7.46%)
May 10, 2021 146.72 153.60 144.16 153.40 6,151,637 +6.44(+4.38%)
May 07, 2021 155.68 156.12 146.30 146.96 4,607,786 -8.84(-5.67%)
May 06, 2021 157.20 163.52 155.30 155.80 5,519,731 -0.96(-0.61%)
May 05, 2021 158.00 161.68 153.92 156.76 5,086,200 -4.08(-2.54%)
May 04, 2021 159.00 169.56 157.84 160.84 8,875,855 +5.84(+3.77%)
May 03, 2021 156.80 158.48 154.80 155.00 3,875,300 -5.64(-3.51%)
Apr 30, 2021 157.64 162.12 155.72 160.64 4,872,525 +6.36(+4.12%)
Apr 29, 2021 152.60 160.68 152.00 154.28 5,414,958 -1.20(-0.77%)
Apr 28, 2021 155.36 157.56 153.96 155.48 3,585,747 -0.56(-0.36%)
Apr 27, 2021 158.36 160.96 155.36 156.04 3,461,706 -3.24(-2.03%)
Apr 26, 2021 159.08 161.72 158.52 159.28 2,879,906 -1.40(-0.87%)
Apr 23, 2021 165.48 166.32 157.12 160.68 7,806,125 -6.52(-3.90%)
Apr 22, 2021 157.28 170.24 156.32 167.20 7,008,117 +9.76(+6.20%)
Apr 21, 2021 167.20 169.28 156.64 157.44 3,389,751 -8.96(-5.38%)
Apr 20, 2021 164.80 171.84 163.36 166.40 5,415,196 +3.68(+2.26%)
Apr 19, 2021 158.24 167.20 157.60 162.72 5,171,724 +5.76(+3.67%)
Apr 16, 2021 159.36 160.64 155.68 156.96 3,087,681 -2.56(-1.60%)
Apr 15, 2021 160.96 161.76 158.56 159.52 3,320,608 -5.44(-3.30%)
Apr 14, 2021 162.08 165.92 160.64 164.96 3,730,477 +3.52(+2.18%)
Apr 13, 2021 162.72 163.36 160.00 161.44 3,039,281 -1.12(-0.69%)
Apr 12, 2021 166.24 169.44 162.56 162.56 2,606,099 -2.40(-1.45%)
Apr 09, 2021 166.72 167.76 162.24 164.96 2,995,350 -0.32(-0.19%)
Apr 08, 2021 165.44 167.04 163.68 165.28 2,662,736 -2.56(-1.53%)
Apr 07, 2021 172.32 172.96 167.04 167.84 2,508,794 -4.48(-2.60%)
Apr 06, 2021 172.16 173.60 169.28 172.32 2,781,592 +0.00(+0.00%)
Apr 05, 2021 171.36 174.40 170.72 172.32 3,299,780 -4.48(-2.53%)
Apr 01, 2021 180.00 181.12 175.52 176.80 2,998,700 -5.60(-3.07%)
Mar 31, 2021 182.08 186.40 179.04 182.40 3,670,182 -1.44(-0.78%)
Mar 30, 2021 192.16 194.40 183.68 183.84 2,953,289 -8.32(-4.33%)
Mar 29, 2021 192.16 197.92 190.24 192.16 3,961,605 +4.32(+2.30%)
Mar 26, 2021 192.16 199.84 185.60 187.84 4,935,281 -7.84(-4.01%)
Mar 25, 2021 203.04 212.80 194.56 195.68 4,664,018 -6.08(-3.01%)
Mar 24, 2021 195.84 201.92 191.84 201.76 2,991,821 +1.76(+0.88%)
Mar 23, 2021 192.48 203.60 191.68 200.00 3,834,873 +8.96(+4.69%)
Mar 22, 2021 201.92 203.04 189.60 191.04 3,011,065 -13.28(-6.50%)
Mar 19, 2021 211.36 216.96 203.20 204.32 3,589,812 -8.32(-3.91%)
Mar 18, 2021 205.76 214.56 201.60 212.64 3,904,768 +11.20(+5.56%)
Mar 17, 2021 212.80 214.08 201.12 201.44 4,099,283 -9.12(-4.33%)
Mar 16, 2021 210.24 210.88 204.32 210.56 3,200,000 +0.00(+0.00%)
Mar 15, 2021 222.56 224.32 209.76 210.56 3,151,391 -12.64(-5.66%)
Mar 12, 2021 231.68 232.48 223.20 223.20 2,963,000 -4.32(-1.90%)
Mar 11, 2021 229.60 230.08 225.92 227.52 2,660,087 -5.76(-2.47%)
Mar 10, 2021 229.92 235.04 229.92 233.28 2,849,453 -3.04(-1.29%)
Mar 09, 2021 239.36 240.48 233.44 236.32 3,298,136 -9.92(-4.03%)
Mar 08, 2021 242.40 248.32 237.28 246.24 4,365,546 +4.32(+1.79%)
Mar 05, 2021 250.40 267.84 241.12 241.92 6,492,325 -18.40(-7.07%)
Mar 04, 2021 246.88 271.36 241.28 260.32 7,631,772 +10.56(+4.23%)
Mar 03, 2021 237.76 250.40 235.68 249.76 6,363,183 +10.24(+4.28%)
Mar 02, 2021 237.92 240.80 234.56 239.52 3,109,616 +2.08(+0.88%)
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.