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 (%)
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%)
Mar 01, 2021 831.57 849.03 818.95 848.16 7,954 +65.21(+8.33%)
Feb 26, 2021 780.33 796.87 749.96 782.95 10,037 -12.71(-1.60%)
Feb 25, 2021 845.54 856.99 793.43 795.66 11,121 -46.77(-5.55%)
Feb 24, 2021 848.25 848.25 804.78 842.43 14,205 -52.11(-5.83%)
Feb 23, 2021 857.86 906.18 797.51 894.54 20,298 -11.74(-1.30%)
Feb 22, 2021 938.88 954.02 898.13 906.28 11,346 -106.54(-10.52%)
Feb 19, 2021 1016 1033 1005 1013 8,028 +18.92(+1.90%)
Feb 18, 2021 973.23 995.06 948.29 993.90 16,820 -58.41(-5.55%)
Feb 17, 2021 1074 1076 1026 1052 12,686 +2.71(+0.26%)
Feb 16, 2021 1059 1070 1036 1050 10,576 +25.72(+2.51%)
Feb 12, 2021 1011 1045 999.54 1024 7,471 -0.78(-0.08%)
Feb 11, 2021 1014 1038 1006 1025 11,496 +46.48(+4.75%)
Feb 10, 2021 970.13 992.74 936.95 978.18 11,747 +42.11(+4.50%)
Feb 09, 2021 913.95 941.21 913.95 936.07 6,707 +39.69(+4.43%)
Feb 08, 2021 912.10 912.10 892.99 896.38 3,469 -0.78(-0.09%)
Feb 05, 2021 885.22 900.36 865.99 897.16 6,317 +21.25(+2.43%)
Feb 04, 2021 882.51 882.60 871.35 875.91 3,948 +13.29(+1.54%)
Feb 03, 2021 865.33 873.19 856.89 862.62 5,427 +21.74(+2.58%)
Feb 02, 2021 834.86 842.63 820.16 840.88 5,433 +32.51(+4.02%)
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.