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 )

33.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 182.61 189.60 182.61 188.44 102,048 +9.22(+5.14%)
Sep 29, 2021 186.01 189.89 178.78 179.22 91,657 -6.31(-3.40%)
Sep 28, 2021 193.87 195.62 182.23 185.53 118,302 -9.22(-4.73%)
Sep 27, 2021 186.88 195.42 179.80 194.74 106,498 +8.93(+4.80%)
Sep 24, 2021 188.73 191.15 182.91 185.82 112,893 -13.20(-6.63%)
Sep 23, 2021 197.07 199.40 192.41 199.01 89,127 +0.97(+0.49%)
Sep 22, 2021 192.61 202.80 191.01 198.04 144,173 +10.87(+5.81%)
Sep 21, 2021 185.91 189.12 184.36 187.18 67,692 +5.82(+3.21%)
Sep 20, 2021 188.24 193.38 175.63 181.35 237,629 -21.93(-10.79%)
Sep 17, 2021 207.65 209.88 198.43 203.28 111,394 +4.08(+2.05%)
Sep 16, 2021 192.51 201.05 191.42 199.21 116,166 -0.78(-0.39%)
Sep 15, 2021 198.82 200.76 189.50 199.98 190,753 -6.60(-3.19%)
Sep 14, 2021 214.93 215.76 204.84 206.58 119,556 -13.29(-6.05%)
Sep 13, 2021 225.31 225.31 214.83 219.88 112,107 -8.34(-3.66%)
Sep 10, 2021 242.87 244.42 226.96 228.22 116,894 -6.21(-2.65%)
Sep 09, 2021 225.31 236.37 221.23 234.43 125,105 -3.78(-1.59%)
Sep 08, 2021 251.70 252.67 234.33 238.21 150,357 -17.47(-6.83%)
Sep 07, 2021 251.41 260.00 249.86 255.68 132,852 +19.31(+8.17%)
Sep 03, 2021 232.34 238.59 230.94 236.37 111,411 -1.94(-0.81%)
Sep 02, 2021 245.49 245.49 235.69 238.31 146,606 -5.72(-2.35%)
Sep 01, 2021 228.90 248.21 228.90 244.04 196,684 +21.74(+9.78%)
Aug 31, 2021 215.41 222.50 213.96 222.30 122,130 +16.88(+8.22%)
Aug 30, 2021 198.04 207.16 188.98 205.42 125,936 +5.72(+2.87%)
Aug 27, 2021 203.67 203.67 197.94 199.69 77,581 -4.66(-2.28%)
Aug 26, 2021 205.90 210.07 202.80 204.35 79,844 -6.02(-2.86%)
Aug 25, 2021 210.56 210.85 203.96 210.37 126,005 -7.47(-3.43%)
Aug 24, 2021 201.63 219.48 200.86 217.84 236,117 +38.91(+21.75%)
Aug 23, 2021 175.05 179.31 167.87 178.93 136,525 +10.87(+6.47%)
Aug 20, 2021 167.19 178.54 165.44 168.06 167,663 +1.55(+0.93%)
Aug 19, 2021 168.06 171.16 163.01 166.51 171,824 -15.04(-8.28%)
Aug 18, 2021 180.48 185.72 176.02 181.55 96,780 +6.40(+3.66%)
Aug 17, 2021 173.69 182.02 170.58 175.14 103,488 -11.45(-6.14%)
Aug 16, 2021 192.03 193.48 184.94 186.59 103,679 -16.01(-7.90%)
Aug 13, 2021 208.72 209.30 200.86 202.60 77,172 -9.12(-4.31%)
Aug 12, 2021 217.74 217.74 209.20 211.72 61,718 -13.29(-5.91%)
Aug 11, 2021 232.88 232.88 221.72 225.02 48,341 -1.36(-0.60%)
Aug 10, 2021 234.82 236.56 224.63 226.38 71,422 +3.11(+1.39%)
Aug 09, 2021 211.14 225.01 209.58 223.27 66,802 +15.72(+7.57%)
Aug 06, 2021 216.96 217.93 204.54 207.55 61,592 -5.05(-2.37%)
Aug 05, 2021 214.83 216.96 208.13 212.60 68,603 -10.09(-4.53%)
Aug 04, 2021 220.75 229.38 219.39 222.69 50,674 +7.18(+3.33%)
Aug 03, 2021 221.81 222.11 210.85 215.51 84,380 -18.34(-7.84%)
Aug 02, 2021 228.22 235.98 223.35 233.85 89,407 +10.19(+4.56%)
Jul 30, 2021 219.29 229.95 219.00 223.66 68,255 -11.84(-5.03%)
Jul 29, 2021 253.06 253.45 226.76 235.50 150,287 -5.92(-2.45%)
Jul 28, 2021 224.82 243.45 221.91 241.42 148,763 +40.27(+20.02%)
Jul 27, 2021 197.27 206.58 184.41 201.15 196,167 -21.74(-9.75%)
Jul 26, 2021 238.02 248.40 221.43 222.88 136,287 -52.01(-18.92%)
Jul 23, 2021 299.34 299.59 267.23 274.89 90,308 -58.12(-17.45%)
Jul 22, 2021 342.23 342.23 330.20 333.01 7,108 -2.91(-0.87%)
Jul 21, 2021 327.87 336.99 323.89 335.93 12,859 +2.62(+0.79%)
Jul 20, 2021 330.98 335.24 318.26 333.31 9,385 +1.55(+0.47%)
Jul 19, 2021 332.14 333.65 324.18 331.75 27,833 -14.36(-4.15%)
Jul 16, 2021 366.49 366.49 343.98 346.11 11,874 -20.67(-5.63%)
Jul 15, 2021 366.68 377.15 360.78 366.78 29,091 +1.45(+0.40%)
Jul 14, 2021 375.51 376.97 362.90 365.33 13,863 -3.88(-1.05%)
Jul 13, 2021 356.98 378.81 354.85 369.21 22,675 +22.61(+6.52%)
Jul 12, 2021 352.71 353.58 341.65 346.60 17,135 -9.80(-2.75%)
Jul 09, 2021 344.37 358.63 338.64 356.40 34,083 +27.65(+8.41%)
Jul 08, 2021 329.33 331.85 315.35 328.75 34,550 -23.09(-6.56%)
Jul 07, 2021 373.77 374.74 349.31 351.84 26,159 -14.55(-3.97%)
Jul 06, 2021 387.06 387.06 365.23 366.39 29,639 -41.34(-10.14%)
Jul 02, 2021 416.66 417.56 403.85 407.73 11,708 -19.21(-4.50%)
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.