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

Intl Dividend Achievers Invesco ETF (NQ: PID )

18.43 -0.09 (-0.49%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 28, 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 (%)
Mar 31, 2020 9.787 10.04 9.770 9.857 389,395 +0.13(+1.35%)
Mar 30, 2020 9.622 9.761 9.431 9.725 326,245 +0.14(+1.44%)
Mar 27, 2020 9.666 9.883 9.505 9.587 498,491 -0.42(-4.17%)
Mar 26, 2020 9.778 10.16 9.639 10.00 332,449 +0.27(+2.77%)
Mar 25, 2020 9.179 9.987 9.101 9.735 439,542 +0.68(+7.48%)
Mar 24, 2020 8.615 9.066 8.615 9.057 409,078 +0.89(+10.83%)
Mar 23, 2020 8.554 8.636 8.120 8.172 628,770 -0.49(-5.71%)
Mar 20, 2020 9.020 9.286 8.641 8.666 311,793 -0.27(-2.99%)
Mar 19, 2020 8.563 8.974 8.434 8.933 606,213 +0.29(+3.39%)
Mar 18, 2020 8.890 9.134 8.373 8.641 759,305 -0.90(-9.48%)
Mar 17, 2020 9.433 9.760 9.197 9.545 369,020 +0.17(+1.84%)
Mar 16, 2020 8.623 9.881 8.623 9.373 526,231 -1.26(-11.83%)
Mar 13, 2020 10.32 10.65 9.842 10.63 588,299 +0.86(+8.82%)
Mar 12, 2020 10.35 10.37 9.752 9.769 509,009 -1.46(-13.04%)
Mar 11, 2020 11.54 11.57 11.11 11.23 395,532 -0.64(-5.37%)
Mar 10, 2020 11.88 11.90 11.41 11.87 475,261 +0.45(+3.92%)
Mar 09, 2020 12.09 12.09 11.20 11.42 603,800 -1.47(-11.41%)
Mar 06, 2020 12.88 12.97 12.75 12.89 137,207 -0.25(-1.94%)
Mar 05, 2020 13.27 13.34 13.08 13.15 115,847 -0.38(-2.84%)
Mar 04, 2020 13.33 13.53 13.31 13.53 182,552 +0.40(+3.02%)
Mar 03, 2020 13.37 13.55 13.09 13.14 162,562 -0.23(-1.74%)
Mar 02, 2020 13.13 13.37 13.01 13.37 381,473 +0.29(+2.24%)
Feb 28, 2020 12.94 13.09 12.76 13.08 342,439 -0.24(-1.81%)
Feb 27, 2020 13.62 13.62 13.32 13.32 281,620 -0.51(-3.68%)
Feb 26, 2020 13.96 14.07 13.83 13.83 97,649 -0.09(-0.68%)
Feb 25, 2020 14.29 14.29 13.90 13.92 225,162 -0.31(-2.18%)
Feb 24, 2020 14.27 14.34 14.23 14.23 221,900 -0.48(-3.28%)
Feb 21, 2020 14.70 14.75 14.68 14.71 84,507 -0.07(-0.47%)
Feb 20, 2020 14.76 14.81 14.73 14.78 63,087 -0.03(-0.17%)
Feb 19, 2020 14.75 14.82 14.75 14.81 87,864 +0.11(+0.73%)
Feb 18, 2020 14.70 14.74 14.66 14.70 48,712 -0.06(-0.38%)
Feb 14, 2020 14.76 14.76 14.71 14.76 58,388 +0.05(+0.35%)
Feb 13, 2020 14.74 14.76 14.69 14.71 83,730 -0.12(-0.81%)
Feb 12, 2020 14.81 14.84 14.80 14.83 177,365 +0.11(+0.76%)
Feb 11, 2020 14.67 14.75 14.67 14.71 55,518 +0.15(+1.00%)
Feb 10, 2020 14.58 14.62 14.55 14.57 53,637 -0.03(-0.24%)
Feb 07, 2020 14.64 14.64 14.57 14.60 75,336 -0.09(-0.64%)
Feb 06, 2020 14.69 14.71 14.64 14.70 76,120 +0.04(+0.25%)
Feb 05, 2020 14.66 14.68 14.64 14.66 81,448 +0.14(+0.96%)
Feb 04, 2020 14.57 14.58 14.52 14.52 118,906 +0.05(+0.33%)
Feb 03, 2020 14.45 14.53 14.45 14.47 88,387 +0.03(+0.18%)
Jan 31, 2020 14.63 14.63 14.40 14.45 125,715 -0.28(-1.93%)
Jan 30, 2020 14.66 14.74 14.61 14.73 95,801 -0.06(-0.41%)
Jan 29, 2020 14.85 14.87 14.79 14.79 98,082 -0.05(-0.34%)
Jan 28, 2020 14.73 14.85 14.71 14.84 125,438 +0.16(+1.11%)
Jan 27, 2020 14.69 14.72 14.65 14.68 369,326 -0.28(-1.87%)
Jan 24, 2020 15.02 15.05 14.89 14.96 136,279 -0.06(-0.37%)
Jan 23, 2020 14.94 15.02 14.89 15.02 115,189 +0.00(+0.00%)
Jan 22, 2020 15.07 15.07 15.00 15.02 95,886 -0.03(-0.23%)
Jan 21, 2020 15.08 15.10 15.03 15.05 142,753 -0.10(-0.68%)
Jan 17, 2020 15.10 15.15 15.10 15.15 711,577 +0.10(+0.66%)
Jan 16, 2020 15.01 15.06 15.01 15.05 68,238 +0.07(+0.49%)
Jan 15, 2020 14.94 14.98 14.94 14.98 174,024 +0.03(+0.23%)
Jan 14, 2020 14.91 14.95 14.88 14.95 74,000 +0.04(+0.26%)
Jan 13, 2020 14.83 14.91 14.79 14.91 63,783 +0.11(+0.73%)
Jan 10, 2020 14.88 14.88 14.79 14.80 143,592 -0.05(-0.35%)
Jan 09, 2020 14.80 14.85 14.77 14.85 98,830 +0.09(+0.64%)
Jan 08, 2020 14.74 14.79 14.71 14.76 163,864 +0.02(+0.12%)
Jan 07, 2020 14.72 14.74 14.65 14.74 259,754 +0.06(+0.41%)
Jan 06, 2020 14.63 14.74 14.62 14.68 79,698 -0.03(-0.23%)
Jan 03, 2020 14.64 14.73 14.64 14.71 63,728 -0.10(-0.70%)
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.