Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

33.54 +0.32 (+0.96%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 30, 2017 462.02 463.61 447.89 452.60 12,136 -6.37(-1.39%)
Nov 29, 2017 485.47 486.85 443.18 458.97 15,517 -32.50(-6.61%)
Nov 28, 2017 499.59 502.19 488.16 491.47 12,604 -7.02(-1.41%)
Nov 27, 2017 516.86 516.86 497.38 498.49 7,383 -21.61(-4.15%)
Nov 24, 2017 522.68 523.88 515.20 520.09 6,126 -9.60(-1.81%)
Nov 22, 2017 534.59 535.55 527.20 529.69 7,522 +1.66(+0.31%)
Nov 21, 2017 529.05 534.50 524.48 528.03 7,422 +9.33(+1.80%)
Nov 20, 2017 516.31 525.63 515.85 518.71 6,304 +9.05(+1.78%)
Nov 17, 2017 510.95 515.20 505.64 509.66 4,806 +3.23(+0.64%)
Nov 16, 2017 494.79 507.63 494.79 506.43 8,804 +21.88(+4.52%)
Nov 15, 2017 467.00 484.54 460.08 484.54 5,306 +8.68(+1.82%)
Nov 14, 2017 491.38 491.38 471.03 475.87 5,438 -16.90(-3.43%)
Nov 13, 2017 485.65 495.25 481.40 492.76 5,278 +11.36(+2.36%)
Nov 10, 2017 494.61 494.61 479.56 481.40 6,905 -10.06(-2.05%)
Nov 09, 2017 491.93 491.93 478.16 491.47 5,975 -5.08(-1.02%)
Nov 08, 2017 489.44 497.01 484.73 496.55 3,872 +8.86(+1.82%)
Nov 07, 2017 491.10 493.32 485.01 487.68 7,362 +0.00(+0.00%)
Nov 06, 2017 478.08 487.95 476.97 487.68 9,466 +20.04(+4.28%)
Nov 03, 2017 468.02 470.79 462.38 467.65 5,711 +8.31(+1.81%)
Nov 02, 2017 468.48 469.96 455.55 459.34 6,804 -2.31(-0.50%)
Nov 01, 2017 466.73 469.31 459.00 461.65 8,358 +8.77(+1.94%)
Oct 31, 2017 440.78 454.34 440.78 452.88 8,324 +14.91(+3.40%)
Oct 30, 2017 441.33 451.33 434.13 437.96 9,221 -2.36(-0.53%)
Oct 27, 2017 438.93 441.06 428.41 440.32 9,959 -1.75(-0.40%)
Oct 26, 2017 455.28 455.28 440.87 442.07 18,058 -15.60(-3.41%)
Oct 25, 2017 478.54 485.98 449.64 457.68 14,461 -20.13(-4.21%)
Oct 24, 2017 481.50 482.51 476.51 477.80 7,830 -1.76(-0.37%)
Oct 23, 2017 491.75 491.75 478.73 479.56 4,522 -7.66(-1.57%)
Oct 20, 2017 499.13 502.08 486.55 487.22 3,619 -1.57(-0.32%)
Oct 19, 2017 496.36 496.36 477.44 488.79 11,835 -25.30(-4.92%)
Oct 18, 2017 511.69 515.30 505.04 514.09 5,581 +9.97(+1.98%)
Oct 17, 2017 522.77 522.77 503.75 504.12 6,601 -15.70(-3.02%)
Oct 16, 2017 509.29 520.83 504.39 519.81 6,096 +18.83(+3.76%)
Oct 13, 2017 494.79 505.50 490.27 500.98 4,415 +14.03(+2.88%)
Oct 12, 2017 499.32 499.32 485.75 486.94 3,760 -8.68(-1.75%)
Oct 11, 2017 494.33 498.39 490.26 495.62 2,270 -1.62(-0.32%)
Oct 10, 2017 489.62 500.43 489.62 497.24 6,482 +10.66(+2.19%)
Oct 09, 2017 486.67 489.34 480.48 486.58 5,640 +2.13(+0.44%)
Oct 06, 2017 480.11 484.83 476.42 484.45 3,936 +1.56(+0.32%)
Oct 05, 2017 486.21 486.21 479.04 482.88 3,906 +1.48(+0.31%)
Oct 04, 2017 484.36 484.36 477.98 481.40 3,843 -2.96(-0.61%)
Oct 03, 2017 474.11 484.63 474.11 484.36 7,199 +15.90(+3.39%)
Oct 02, 2017 468.66 473.37 463.73 468.46 5,230 +6.62(+1.43%)
Sep 29, 2017 455.46 464.14 455.46 461.83 4,852 +6.32(+1.39%)
Sep 28, 2017 453.98 456.96 447.89 455.51 4,549 -4.66(-1.01%)
Sep 27, 2017 462.20 455.97 460.17 7,783 +9.23(+2.05%)
Sep 26, 2017 452.41 462.48 447.80 450.94 9,676 +4.62(+1.03%)
Sep 25, 2017 479.28 479.28 439.95 446.32 18,945 -39.52(-8.13%)
Sep 22, 2017 480.11 485.84 476.51 485.84 4,716 +1.20(+0.25%)
Sep 21, 2017 497.38 497.38 475.04 484.64 5,586 -8.68(-1.76%)
Sep 20, 2017 501.90 503.47 484.10 493.32 8,114 -5.91(-1.18%)
Sep 19, 2017 503.19 503.19 494.79 499.23 6,889 -3.42(-0.68%)
Sep 18, 2017 500.24 504.86 496.73 502.64 12,483 +11.45(+2.33%)
Sep 15, 2017 492.39 497.42 486.39 491.19 7,741 -3.60(-0.73%)
Sep 14, 2017 493.32 499.68 486.39 494.79 9,086 +1.20(+0.24%)
Sep 13, 2017 487.22 498.19 486.39 493.59 7,352 +6.34(+1.30%)
Sep 12, 2017 482.42 488.29 476.14 487.25 6,271 +10.46(+2.19%)
Sep 11, 2017 469.68 478.36 469.68 476.79 9,882 +17.91(+3.90%)
Sep 08, 2017 467.83 470.88 457.95 458.88 5,133 -9.05(-1.93%)
Sep 07, 2017 456.29 469.77 454.81 467.93 9,062 +13.77(+3.03%)
Sep 06, 2017 455.74 457.31 447.52 454.16 6,262 +5.16(+1.15%)
Sep 05, 2017 457.49 457.49 440.04 449.00 15,413 -12.37(-2.68%)
Sep 01, 2017 457.77 463.49 451.73 461.37 15,300 +8.03(+1.77%)
Aug 31, 2017 449.18 453.56 443.18 453.34 11,792 +11.54(+2.61%)
Aug 30, 2017 432.29 442.90 431.89 441.80 13,352 +13.85(+3.24%)
Aug 29, 2017 420.10 430.35 410.86 427.95 16,340 +4.06(+0.96%)
Aug 28, 2017 446.69 446.69 419.82 423.88 24,189 -18.28(-4.13%)
Aug 25, 2017 468.20 468.51 440.86 442.17 37,989 -16.44(-3.58%)
Aug 24, 2017 468.39 471.25 457.03 458.60 38,651 -7.29(-1.57%)
Aug 23, 2017 452.51 466.63 452.51 465.89 3,463 +8.52(+1.86%)
Aug 22, 2017 457.03 457.37 450.01 457.37 3,740 +0.77(+0.17%)
Aug 21, 2017 442.54 457.40 442.54 456.60 2,021 +18.04(+4.11%)
Aug 18, 2017 434.32 442.26 424.81 438.56 2,578 +6.92(+1.60%)
Aug 17, 2017 452.78 452.78 431.64 431.64 5,092 -16.71(-3.73%)
Aug 16, 2017 444.29 452.60 444.29 448.35 3,515 +11.91(+2.73%)
Aug 15, 2017 441.52 441.52 432.75 436.44 1,995 -4.80(-1.09%)
Aug 14, 2017 439.49 451.12 437.18 441.24 3,109 +11.91(+2.77%)
Aug 11, 2017 416.40 430.16 405.88 429.33 4,274 +3.23(+0.76%)
Aug 10, 2017 451.68 451.68 421.67 426.10 5,558 -34.16(-7.42%)
Aug 09, 2017 450.29 461.46 441.64 460.26 2,583 +2.58(+0.56%)
Aug 08, 2017 457.03 462.85 452.53 457.68 5,788 +8.68(+1.93%)
Aug 07, 2017 433.67 449.88 433.67 449.00 7,209 +23.73(+5.58%)
Aug 04, 2017 423.79 426.47 422.41 425.27 1,888 +5.88(+1.40%)
Aug 03, 2017 416.04 420.84 406.95 419.39 1,448 +5.84(+1.41%)
Aug 02, 2017 430.90 430.90 401.40 413.54 4,555 -13.11(-3.07%)
Aug 01, 2017 434.13 434.41 421.21 426.65 4,659 +0.92(+0.22%)
Jul 31, 2017 430.62 435.24 421.39 425.73 6,404 +4.91(+1.17%)
Jul 28, 2017 401.20 423.49 401.20 420.82 4,821 +19.41(+4.83%)
Jul 27, 2017 415.11 423.51 387.10 401.41 6,025 -9.55(-2.32%)
Jul 26, 2017 403.30 411.14 399.64 410.96 1,713 +9.93(+2.48%)
Jul 25, 2017 401.63 402.19 395.26 401.03 2,135 +1.34(+0.33%)
Jul 24, 2017 394.62 400.43 394.62 399.69 1,414 +10.43(+2.68%)
Jul 21, 2017 386.79 389.35 385.11 389.26 477 -0.62(-0.16%)
Jul 20, 2017 392.58 393.92 387.97 389.88 933 -3.17(-0.81%)
Jul 19, 2017 395.63 400.80 392.91 393.05 6,571 +9.23(+2.41%)
Jul 18, 2017 371.44 383.81 371.44 383.81 1,559 +13.54(+3.66%)
Jul 17, 2017 379.57 382.14 367.96 370.27 2,110 -7.31(-1.94%)
Jul 14, 2017 367.01 378.46 367.01 377.58 2,903 +11.18(+3.05%)
Jul 13, 2017 367.93 369.13 363.78 366.41 551 +0.38(+0.10%)
Jul 12, 2017 354.08 366.03 353.84 366.03 1,214 +15.83(+4.52%)
Jul 11, 2017 344.94 350.20 344.94 350.20 265 +5.91(+1.72%)
Jul 10, 2017 334.51 344.57 334.51 344.30 372 +12.83(+3.87%)
Jul 07, 2017 332.57 332.72 329.73 331.46 731 -0.46(-0.14%)
Jul 06, 2017 331.92 331.92 331.92 331.92 49 -3.97(-1.18%)
Jul 05, 2017 334.05 335.89 327.95 335.89 343 +1.85(+0.55%)
Jul 03, 2017 344.11 344.11 330.26 334.05 418 -0.87(-0.26%)
Jun 30, 2017 331.43 334.92 331.43 334.92 157 +3.19(+0.96%)
Jun 29, 2017 342.81 342.81 328.69 331.73 644 -14.02(-4.06%)
Jun 28, 2017 336.73 345.75 336.10 345.75 781 +3.94(+1.15%)
Jun 27, 2017 350.41 351.15 341.62 341.80 1,414 -10.45(-2.97%)
Jun 26, 2017 362.49 365.35 349.64 352.25 988 -1.84(-0.52%)
Jun 23, 2017 349.35 354.10 349.35 354.10 249 +4.08(+1.17%)
Jun 22, 2017 346.51 352.14 343.33 350.02 624 +1.57(+0.45%)
Jun 21, 2017 338.85 348.47 338.85 348.45 489 +8.49(+2.50%)
Jun 20, 2017 351.77 351.77 339.96 339.96 971 -3.97(-1.15%)
Jun 19, 2017 337.37 343.93 337.26 343.93 1,507 +18.56(+5.70%)
Jun 16, 2017 323.80 327.31 323.06 325.37 1,576 +4.06(+1.26%)
Jun 15, 2017 329.15 329.15 319.27 321.31 789 -10.71(-3.23%)
Jun 14, 2017 342.82 342.82 330.54 332.02 1,349 -8.90(-2.61%)
Jun 13, 2017 351.68 351.68 336.89 340.91 1,088 -0.98(-0.29%)
Jun 12, 2017 339.77 348.08 328.98 341.90 3,047 -4.52(-1.31%)
Jun 09, 2017 386.86 386.86 337.83 346.42 3,999 -22.81(-6.18%)
Jun 08, 2017 376.98 379.66 361.41 369.23 1,539 +7.29(+2.02%)
Jun 07, 2017 351.77 362.67 351.77 361.93 1,431 +13.65(+3.92%)
Jun 06, 2017 347.34 354.73 347.34 348.28 2,111 +0.36(+0.10%)
Jun 05, 2017 341.62 349.30 341.62 347.91 987 +5.69(+1.66%)
Jun 02, 2017 345.77 345.77 340.69 342.23 534 -0.78(-0.23%)
Jun 01, 2017 335.62 343.28 334.23 343.00 1,446 +9.14(+2.74%)
May 31, 2017 341.62 341.62 330.17 333.86 4,073 -10.28(-2.99%)
May 30, 2017 350.85 351.50 342.22 344.14 1,788 -8.96(-2.54%)
May 26, 2017 355.93 355.93 351.67 353.11 830 -0.93(-0.26%)
May 25, 2017 352.19 356.58 349.00 354.04 2,167 +6.29(+1.81%)
May 24, 2017 356.48 356.48 348.64 347.75 786 -7.54(-2.12%)
May 23, 2017 369.87 369.87 353.84 355.28 4,192 -12.19(-3.32%)
May 22, 2017 376.70 376.70 363.59 367.47 4,936 +8.87(+2.47%)
May 19, 2017 351.59 360.08 350.98 358.60 2,926 +17.53(+5.14%)
May 18, 2017 329.62 342.73 327.39 341.06 1,938 +1.48(+0.44%)
May 17, 2017 350.02 350.02 339.31 339.59 1,097 -16.53(-4.64%)
May 16, 2017 338.39 356.76 338.39 356.11 1,206 +21.60(+6.46%)
May 15, 2017 339.96 339.96 333.12 334.51 2,078 +1.65(+0.49%)
May 12, 2017 330.82 334.14 328.79 332.86 2,534 +5.89(+1.80%)
May 11, 2017 331.74 331.74 318.35 326.97 1,393 -2.74(-0.83%)
May 10, 2017 331.83 331.83 321.08 329.71 1,065 +7.39(+2.29%)
May 09, 2017 317.80 324.61 314.43 322.32 827 +13.67(+4.43%)
May 08, 2017 302.47 308.66 302.47 308.66 245 +8.68(+2.89%)
May 05, 2017 295.64 299.98 294.35 299.98 236 +4.90(+1.66%)
May 04, 2017 295.45 296.10 291.94 295.08 375 -3.28(-1.10%)
May 03, 2017 302.10 302.10 296.47 298.36 450 -5.22(-1.72%)
May 02, 2017 310.87 310.87 303.02 303.58 1,706 -8.03(-2.58%)
May 01, 2017 312.81 437.92 293.88 311.61 2,135 +13.85(+4.65%)
Apr 28, 2017 300.07 300.07 294.22 297.76 299 -3.23(-1.07%)
Apr 27, 2017 302.36 303.38 300.62 300.99 901 +6.09(+2.07%)
Apr 26, 2017 297.95 299.42 293.70 294.90 70 -1.39(-0.47%)
Apr 25, 2017 292.87 296.29 292.78 296.29 574 +10.99(+3.85%)
Apr 24, 2017 289.64 289.64 285.30 285.30 474 +4.89(+1.75%)
Apr 21, 2017 274.40 280.50 274.40 280.40 387 +2.95(+1.06%)
Apr 20, 2017 276.25 277.82 276.25 277.45 355 +11.90(+4.48%)
Apr 19, 2017 264.62 265.55 264.62 265.55 37 +3.79(+1.45%)
Apr 18, 2017 261.75 261.75 261.75 261.75 26 -2.75(-1.04%)
Apr 17, 2017 272.28 272.28 264.50 264.50 59 -3.65(-1.36%)
Apr 13, 2017 265.45 268.59 265.45 268.15 165 +2.74(+1.03%)
Apr 12, 2017 268.40 268.40 265.41 265.41 141 -6.96(-2.56%)
Apr 11, 2017 272.37 272.37 272.37 272.37 35 +0.19(+0.07%)
Apr 10, 2017 271.45 297.76 267.48 272.19 1,055 +6.00(+2.25%)
Apr 07, 2017 264.18 266.19 264.18 266.19 319 -0.83(-0.31%)
Apr 06, 2017 267.02 267.02 267.02 267.02 35 -0.55(-0.21%)
Apr 04, 2017 267.57 10 -0.71(-0.26%)
Apr 03, 2017 268.28 268.28 268.28 268.28 10 +0.34(+0.13%)
Mar 31, 2017 264.34 267.94 264.34 267.94 166 +2.18(+0.82%)
Mar 30, 2017 267.02 267.02 265.76 265.76 431 +1.04(+0.39%)
Mar 27, 2017 264.72 7 -0.08(-0.03%)
Mar 24, 2017 269.60 269.60 264.80 264.80 157 +4.89(+1.88%)
Mar 22, 2017 259.91 259.91 259.91 0 +1.38(+0.54%)
Mar 21, 2017 280.13 280.13 258.52 258.52 95 -12.10(-4.47%)
Mar 20, 2017 272.46 272.74 270.62 270.62 261 +4.71(+1.77%)
Mar 17, 2017 265.91 265.91 265.91 265.91 38 -1.66(-0.62%)
Mar 16, 2017 266.83 268.12 266.74 267.57 753 +10.60(+4.12%)
Mar 15, 2017 256.21 257.23 256.08 256.97 441 +0.18(+0.07%)
Mar 14, 2017 258.06 258.06 256.50 256.79 267 -1.64(-0.63%)
Mar 13, 2017 248.92 258.76 248.92 258.43 81 +15.51(+6.39%)
Mar 09, 2017 242.92 242.92 242.92 0 -8.49(-3.38%)
Mar 08, 2017 248.37 251.41 248.37 251.41 46 +10.71(+4.45%)
Mar 03, 2017 240.70 240.70 240.70 0 -5.17(-2.10%)
Mar 01, 2017 245.87 0 +7.75(+3.26%)
Feb 27, 2017 238.12 5 +1.29(+0.55%)
Feb 24, 2017 233.22 236.82 233.22 236.82 217 -3.78(-1.57%)
Feb 23, 2017 242.37 242.37 240.61 240.61 51 -8.31(-3.34%)
Feb 22, 2017 250.58 250.58 248.76 248.92 146 +6.83(+2.82%)
Feb 21, 2017 243.38 243.38 242.09 242.09 94 +2.95(+1.24%)
Feb 17, 2017 239.13 239.13 239.13 0 +4.50(+1.92%)
Feb 14, 2017 234.63 3 -2.80(-1.18%)
Feb 13, 2017 237.43 237.43 237.43 237.43 54 +2.46(+1.05%)
Feb 10, 2017 234.98 234.98 234.98 234.98 21 +16.95(+7.77%)
Feb 02, 2017 218.03 218.03 218.03 0 -2.92(-1.32%)
Feb 01, 2017 220.94 220.94 220.94 220.94 17 +3.29(+1.51%)
Jan 31, 2017 213.10 217.66 213.10 217.66 188 +4.47(+2.10%)
Jan 30, 2017 218.82 218.82 213.19 213.19 49 -6.19(-2.82%)
Jan 26, 2017 219.38 219.38 219.38 0 -1.48(-0.67%)
Jan 25, 2017 221.50 221.50 220.76 220.85 216 +1.48(+0.67%)
Jan 24, 2017 218.36 219.37 218.36 219.37 56 +26.86(+13.95%)
Jan 19, 2017 192.51 192.51 192.51 0 -11.62(-5.69%)
Jan 12, 2017 204.14 204.14 204.14 0 -7.16(-3.39%)
Jan 11, 2017 210.79 211.30 210.79 211.30 231 +4.87(+2.36%)
Jan 09, 2017 206.42 6 +2.28(+1.12%)
Jan 05, 2017 204.14 204.14 204.14 0 +14.59(+7.70%)
Jan 04, 2017 189.55 189.55 189.55 189.55 10 +1.84(+0.98%)
Jan 03, 2017 187.71 187.71 187.71 187.71 69 +4.71(+2.57%)
Dec 30, 2016 183.00 183.00 183.00 0 -0.83(-0.45%)
Dec 27, 2016 183.83 1 +2.73(+1.51%)
Dec 20, 2016 181.10 181.10 181.10 0 -1.07(-0.59%)
Dec 16, 2016 182.17 182.17 182.17 0 -4.06(-2.18%)
Dec 15, 2016 186.23 186.23 186.23 186.23 16 -7.69(-3.97%)
Dec 14, 2016 193.52 193.92 193.52 193.92 113 -7.40(-3.67%)
Dec 13, 2016 203.12 203.12 200.63 201.32 145 -3.53(-1.72%)
Dec 08, 2016 204.84 204.84 204.84 0 +8.00(+4.06%)
Dec 06, 2016 196.85 196.85 196.85 0 -3.48(-1.74%)
Dec 05, 2016 201.00 201.00 200.32 200.32 54 +5.42(+2.78%)
Dec 02, 2016 195.49 195.49 194.91 194.91 227 -6.78(-3.36%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.