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 )

35.50 +1.83 (+5.44%)
Official Closing Price Updated: 4:10 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 (%)
May 28, 2021 446.44 458.38 444.50 457.01 3,692 +3.67(+0.81%)
May 27, 2021 456.63 456.63 444.31 453.33 3,557 -2.62(-0.57%)
May 26, 2021 466.43 466.43 454.60 455.95 4,236 -3.69(-0.80%)
May 25, 2021 464.30 467.21 455.47 459.64 6,705 +12.23(+2.73%)
May 24, 2021 451.20 454.50 442.85 447.42 10,480 -5.87(-1.29%)
May 21, 2021 466.92 469.15 452.46 453.29 5,677 -18.19(-3.86%)
May 20, 2021 461.87 474.49 461.68 471.48 12,888 +15.33(+3.36%)
May 19, 2021 434.61 458.77 431.99 456.15 6,527 +2.23(+0.49%)
May 18, 2021 450.71 462.16 446.15 453.92 8,928 +14.36(+3.27%)
May 17, 2021 437.81 442.37 432.67 439.56 4,744 +7.08(+1.64%)
May 14, 2021 417.72 433.83 409.88 432.47 5,815 +26.68(+6.58%)
May 13, 2021 440.62 441.35 399.38 405.79 10,350 -30.86(-7.07%)
May 12, 2021 450.81 454.30 432.99 436.64 10,938 -13.78(-3.06%)
May 11, 2021 411.80 453.62 410.25 450.42 21,691 +13.97(+3.20%)
May 10, 2021 476.52 476.52 434.08 436.45 35,962 -47.93(-9.90%)
May 07, 2021 493.12 502.63 483.70 484.38 4,842 -4.66(-0.95%)
May 06, 2021 492.24 495.83 481.38 489.04 7,857 +0.19(+0.04%)
May 05, 2021 500.69 503.21 487.78 488.85 6,789 -8.25(-1.66%)
May 04, 2021 514.56 514.56 486.91 497.10 10,298 -17.56(-3.41%)
May 03, 2021 524.75 534.74 511.84 514.66 5,383 -10.58(-2.01%)
Apr 30, 2021 530.76 537.85 523.59 525.24 10,213 -22.12(-4.04%)
Apr 29, 2021 577.73 577.73 537.97 547.36 20,705 -26.98(-4.70%)
Apr 28, 2021 576.47 582.34 570.55 574.33 6,071 +4.66(+0.82%)
Apr 27, 2021 567.05 577.24 562.79 569.67 6,246 +9.61(+1.72%)
Apr 26, 2021 549.78 560.36 545.13 560.07 10,006 -3.20(-0.57%)
Apr 23, 2021 549.20 568.12 549.20 563.27 23,167 +27.85(+5.20%)
Apr 22, 2021 528.83 548.72 525.91 535.42 14,383 +12.86(+2.46%)
Apr 21, 2021 494.18 522.57 494.18 522.57 7,396 +19.46(+3.87%)
Apr 20, 2021 517.38 518.73 489.53 503.11 9,129 -11.94(-2.32%)
Apr 19, 2021 519.80 524.85 510.82 515.05 3,900 -5.72(-1.10%)
Apr 16, 2021 522.32 523.20 512.94 520.77 3,462 +7.47(+1.46%)
Apr 15, 2021 521.16 521.16 510.68 513.30 8,653 +2.18(+0.43%)
Apr 14, 2021 535.03 535.91 510.39 511.12 6,841 -14.89(-2.83%)
Apr 13, 2021 514.27 534.55 511.26 526.01 13,520 +1.26(+0.24%)
Apr 12, 2021 535.03 535.03 518.54 524.75 10,933 -13.88(-2.58%)
Apr 09, 2021 546.97 546.97 533.68 538.62 11,264 -23.58(-4.19%)
Apr 08, 2021 566.18 567.56 559.10 562.20 8,423 +12.42(+2.26%)
Apr 07, 2021 564.73 564.73 545.37 549.78 20,814 -45.80(-7.69%)
Apr 06, 2021 572.39 606.11 570.74 595.58 10,169 +27.56(+4.85%)
Apr 05, 2021 589.96 591.22 563.17 568.03 12,778 -9.80(-1.70%)
Apr 01, 2021 590.15 598.59 575.11 577.83 28,938 +32.22(+5.90%)
Mar 31, 2021 545.61 553.66 539.01 545.61 12,822 +6.02(+1.11%)
Mar 30, 2021 519.12 545.61 516.21 539.60 9,385 +22.61(+4.37%)
Mar 29, 2021 528.73 532.22 506.70 516.99 9,949 -19.50(-3.64%)
Mar 26, 2021 527.66 553.86 479.14 536.49 31,216 +10.28(+1.95%)
Mar 25, 2021 524.07 555.89 521.64 526.21 26,618 -4.85(-0.91%)
Mar 24, 2021 621.00 621.12 529.60 531.06 22,593 -108.48(-16.96%)
Mar 23, 2021 647.20 648.08 636.43 639.54 7,101 -31.63(-4.71%)
Mar 22, 2021 670.98 680.87 660.79 671.17 4,990 -11.35(-1.66%)
Mar 19, 2021 666.03 683.78 653.41 682.52 6,245 +20.28(+3.06%)
Mar 18, 2021 686.70 687.08 659.82 662.24 7,851 -30.95(-4.47%)
Mar 17, 2021 671.37 702.51 658.27 693.20 9,300 -1.02(-0.15%)
Mar 16, 2021 692.23 714.16 682.91 694.22 10,387 +16.74(+2.47%)
Mar 15, 2021 659.82 678.45 652.35 677.48 6,812 +2.91(+0.43%)
Mar 12, 2021 674.28 680.45 659.33 674.57 11,047 -51.91(-7.15%)
Mar 11, 2021 708.53 727.25 690.12 726.48 19,854 +85.10(+13.27%)
Mar 10, 2021 694.36 696.40 631.87 641.38 13,929 -45.90(-6.68%)
Mar 09, 2021 643.32 688.93 641.19 687.28 15,722 +96.55(+16.34%)
Mar 08, 2021 650.31 650.31 587.04 590.73 17,755 -106.92(-15.33%)
Mar 05, 2021 711.63 711.71 623.33 697.65 13,902 +2.90(+0.42%)
Mar 04, 2021 746.66 749.28 673.60 694.75 18,419 -75.98(-9.86%)
Mar 03, 2021 828.36 834.43 764.23 770.73 8,858 -42.69(-5.25%)
Mar 02, 2021 832.34 843.21 813.42 813.42 5,375 -34.74(-4.10%)
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.