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

CSI China Internet Idx Bull 2X ETF Direxion (NY: CWEB )

37.62 -1.80 (-4.57%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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, 2019 273.14 275.53 271.01 272.55 4,627 -1.27(-0.46%)
Dec 30, 2019 278.09 278.09 273.62 273.82 4,820 -4.66(-1.67%)
Dec 27, 2019 282.17 283.14 278.13 278.48 9,100 -2.43(-0.86%)
Dec 26, 2019 278.77 282.10 278.09 280.91 12,917 +3.78(+1.37%)
Dec 24, 2019 275.96 278.09 275.76 277.12 1,370 +0.68(+0.25%)
Dec 23, 2019 274.12 276.53 274.12 276.44 3,295 +3.26(+1.19%)
Dec 20, 2019 271.54 273.96 271.54 273.19 4,705 +1.93(+0.71%)
Dec 19, 2019 270.09 271.54 268.54 271.25 3,594 -0.77(-0.28%)
Dec 18, 2019 270.86 272.02 269.41 272.02 2,851 +0.77(+0.29%)
Dec 17, 2019 267.96 271.25 267.29 271.25 22,878 +5.51(+2.07%)
Dec 16, 2019 261.39 266.90 261.39 265.74 44,878 +8.12(+3.15%)
Dec 13, 2019 262.55 265.84 256.65 257.62 24,932 -3.29(-1.26%)
Dec 12, 2019 254.91 262.06 254.73 260.90 12,465 +6.00(+2.35%)
Dec 11, 2019 250.94 255.49 250.94 254.91 41,935 +5.08(+2.03%)
Dec 10, 2019 251.91 251.91 247.97 249.83 2,187 +0.82(+0.33%)
Dec 09, 2019 251.33 255.15 249.01 249.01 1,549 -5.80(-2.28%)
Dec 06, 2019 254.43 255.68 253.16 254.81 5,418 +5.22(+2.09%)
Dec 05, 2019 246.23 250.07 246.23 249.59 3,915 +8.80(+3.65%)
Dec 04, 2019 247.56 248.82 240.79 240.79 2,787 -3.12(-1.28%)
Dec 03, 2019 238.57 243.91 235.86 243.91 7,991 -5.18(-2.08%)
Dec 02, 2019 250.27 250.75 246.41 249.09 3,350 -1.85(-0.74%)
Nov 29, 2019 248.82 250.94 247.08 250.94 4,105 -4.25(-1.67%)
Nov 27, 2019 253.07 255.20 252.47 255.20 4,632 +4.84(+1.93%)
Nov 26, 2019 249.11 250.65 244.56 250.36 3,297 +1.26(+0.50%)
Nov 25, 2019 241.76 249.55 240.73 249.11 25,551 +11.80(+4.97%)
Nov 22, 2019 233.15 237.31 231.89 237.31 15,521 +6.09(+2.63%)
Nov 21, 2019 228.51 231.22 227.54 231.22 3,234 +3.00(+1.31%)
Nov 20, 2019 231.60 232.86 225.80 228.22 6,470 -12.38(-5.14%)
Nov 19, 2019 247.66 247.66 238.76 240.60 1,297 -0.77(-0.32%)
Nov 18, 2019 247.27 247.45 241.27 241.37 2,957 -5.03(-2.04%)
Nov 15, 2019 247.07 248.04 245.34 246.40 4,332 +4.74(+1.96%)
Nov 14, 2019 244.95 244.95 238.47 241.66 7,974 -5.41(-2.19%)
Nov 13, 2019 250.07 251.04 245.34 247.07 5,710 -8.90(-3.48%)
Nov 12, 2019 256.75 258.69 253.96 255.97 4,372 -1.26(-0.49%)
Nov 11, 2019 251.14 258.29 249.78 257.23 3,721 -4.16(-1.59%)
Nov 08, 2019 261.10 262.55 258.20 261.39 2,605 -2.51(-0.95%)
Nov 07, 2019 261.10 266.42 261.10 263.90 41,759 +12.08(+4.80%)
Nov 06, 2019 255.78 255.78 249.70 251.82 4,141 -1.88(-0.74%)
Nov 05, 2019 259.55 259.55 251.93 253.70 35,642 -3.91(-1.52%)
Nov 04, 2019 250.46 258.48 250.46 257.62 12,640 +16.83(+6.99%)
Nov 01, 2019 239.34 244.22 238.60 240.79 8,913 +6.29(+2.68%)
Oct 31, 2019 236.15 236.15 230.93 234.50 4,058 -3.39(-1.42%)
Oct 30, 2019 235.86 237.89 232.67 237.89 7,088 +2.24(+0.95%)
Oct 29, 2019 237.12 238.86 233.34 235.65 5,148 -8.33(-3.41%)
Oct 28, 2019 238.86 245.49 238.30 243.98 7,646 +10.93(+4.69%)
Oct 25, 2019 225.61 234.50 225.61 233.05 32,057 +6.19(+2.73%)
Oct 24, 2019 220.87 226.96 220.87 226.87 3,008 +9.38(+4.31%)
Oct 23, 2019 212.84 217.48 212.84 217.48 12,408 -0.32(-0.15%)
Oct 22, 2019 223.00 223.58 217.49 217.80 1,094 -7.71(-3.42%)
Oct 21, 2019 222.13 225.51 221.74 225.51 18,705 +9.38(+4.34%)
Oct 18, 2019 225.12 226.28 215.84 216.13 6,990 -9.19(-4.08%)
Oct 17, 2019 227.93 229.67 224.54 225.32 2,155 +0.39(+0.17%)
Oct 16, 2019 222.32 225.61 221.74 224.93 3,455 +2.22(+1.00%)
Oct 15, 2019 217.00 224.35 217.00 222.71 2,252 +8.51(+3.97%)
Oct 14, 2019 214.29 215.94 213.23 214.20 2,689 -0.39(-0.18%)
Oct 11, 2019 214.00 220.19 213.81 214.58 11,168 +7.35(+3.55%)
Oct 10, 2019 205.20 209.36 204.33 207.23 6,708 +8.99(+4.54%)
Oct 09, 2019 201.91 203.08 199.98 198.24 4,205 +1.52(+0.77%)
Oct 08, 2019 198.92 200.85 196.69 196.72 14,465 -7.91(-3.86%)
Oct 07, 2019 205.88 208.57 203.08 204.62 2,393 -3.87(-1.86%)
Oct 04, 2019 206.46 208.92 205.71 208.49 1,561 +2.28(+1.11%)
Oct 03, 2019 200.95 207.51 198.34 206.21 3,596 +7.94(+4.01%)
Oct 02, 2019 195.44 198.27 192.64 198.27 4,797 +0.61(+0.31%)
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.