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

FT Gold Strategy Target Income ETF (NQ: IGLD )

N/A UNCHANGED
Last Price Updated: 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, 2004 4.403 4.550 4.403 4.458 9,701 +0.06(+1.25%)
May 27, 2004 4.558 4.559 4.403 4.403 6,867 -0.06(-1.44%)
May 26, 2004 4.469 4.495 4.449 4.468 4,469 -0.06(-1.22%)
May 25, 2004 4.403 4.532 4.403 4.523 8,066 -0.05(-1.00%)
May 24, 2004 4.558 4.569 4.403 4.569 32,374 +0.26(+5.96%)
May 21, 2004 4.578 4.578 4.119 4.312 118,381 -0.23(-5.05%)
May 20, 2004 4.458 4.587 4.440 4.541 21,147 +0.09(+2.06%)
May 19, 2004 4.312 4.495 4.312 4.449 29,540 +0.18(+4.30%)
May 18, 2004 4.257 4.394 4.192 4.266 63,877 +0.06(+1.53%)
May 17, 2004 4.284 4.385 4.091 4.202 56,138 -0.28(-6.15%)
May 14, 2004 4.358 4.495 4.358 4.477 20,493 +0.17(+3.83%)
May 13, 2004 4.532 4.642 4.220 4.312 114,456 -0.11(-2.49%)
May 12, 2004 4.706 4.706 4.293 4.422 34,991 -0.14(-3.02%)
May 11, 2004 4.816 4.816 4.523 4.559 59,299 +0.10(+2.26%)
May 10, 2004 4.312 4.697 4.312 4.458 86,442 +0.11(+2.53%)
May 07, 2004 4.431 4.468 4.247 4.348 19,403 -0.07(-1.66%)
May 06, 2004 4.605 4.605 4.137 4.422 186,837 -0.16(-3.41%)
May 05, 2004 4.587 4.633 4.495 4.578 140,073 -0.01(-0.20%)
May 04, 2004 4.614 4.697 4.477 4.587 204,714 -0.05(-0.99%)
May 03, 2004 4.605 4.752 4.559 4.633 85,679 +0.09(+2.02%)
Apr 30, 2004 4.825 5.137 4.458 4.541 203,951 -0.38(-7.65%)
Apr 29, 2004 5.165 5.302 4.862 4.917 99,522 -0.42(-7.90%)
Apr 28, 2004 5.477 5.587 5.110 5.339 126,338 -0.22(-3.96%)
Apr 27, 2004 5.377 5.770 5.376 5.559 137,457 +0.19(+3.59%)
Apr 26, 2004 4.798 5.578 4.789 5.367 366,479 +0.34(+6.75%)
Apr 23, 2004 4.688 5.027 4.633 5.027 87,968 +0.19(+3.98%)
Apr 22, 2004 4.679 4.917 4.633 4.835 50,361 +0.17(+3.74%)
Apr 21, 2004 4.715 4.715 4.605 4.660 28,995 -0.06(-1.36%)
Apr 20, 2004 4.835 4.835 4.724 4.724 25,834 -0.11(-2.28%)
Apr 19, 2004 4.880 4.954 4.724 4.835 42,839 -0.01(-0.19%)
Apr 16, 2004 4.908 4.908 4.688 4.844 37,280 -0.02(-0.38%)
Apr 15, 2004 5.046 5.046 4.789 4.862 100,831 -0.01(-0.19%)
Apr 14, 2004 4.633 5.009 4.587 4.871 292,791 +0.18(+3.91%)
Apr 13, 2004 4.724 5.073 4.633 4.688 119,907 +0.06(+1.19%)
Apr 12, 2004 4.852 4.852 4.513 4.633 112,385 -0.06(-1.37%)
Apr 08, 2004 4.624 4.991 4.550 4.697 147,267 +0.20(+4.47%)
Apr 07, 2004 4.624 4.624 4.339 4.496 20,057 -0.11(-2.37%)
Apr 06, 2004 4.496 4.633 4.275 4.605 75,105 +0.02(+0.40%)
Apr 05, 2004 4.495 4.633 4.495 4.587 52,432 -0.06(-1.38%)
Apr 02, 2004 4.724 4.789 4.496 4.651 102,793 -0.07(-1.55%)
Apr 01, 2004 5.000 5.009 4.688 4.724 114,020 -0.05(-0.96%)
Mar 31, 2004 4.679 5.174 4.587 4.770 734,158 +0.42(+9.70%)
Mar 30, 2004 4.312 4.449 4.229 4.348 79,247 +0.04(+0.85%)
Mar 29, 2004 4.128 4.312 3.963 4.312 95,925 +0.19(+4.68%)
Mar 26, 2004 3.899 4.128 3.890 4.119 53,195 +0.24(+6.15%)
Mar 25, 2004 3.770 3.963 3.770 3.881 62,242 +0.06(+1.44%)
Mar 24, 2004 3.771 3.835 3.770 3.825 15,260 +0.06(+1.46%)
Mar 23, 2004 3.789 3.862 3.725 3.770 44,692 +0.00(+0.00%)
Mar 22, 2004 3.972 3.972 3.752 3.770 40,114 -0.19(-4.86%)
Mar 19, 2004 3.908 4.147 3.908 3.963 6,758 -0.01(-0.23%)
Mar 18, 2004 4.000 4.018 3.770 3.972 19,294 +0.12(+3.10%)
Mar 17, 2004 3.968 4.055 3.780 3.853 174,737 -0.07(-1.87%)
Mar 16, 2004 3.981 4.220 3.825 3.926 107,262 -0.04(-0.93%)
Mar 15, 2004 4.165 4.211 3.954 3.963 138,983 -0.26(-6.09%)
Mar 12, 2004 4.137 4.495 4.137 4.220 35,318 +0.05(+1.10%)
Mar 11, 2004 4.202 4.385 4.137 4.174 50,906 -0.05(-1.09%)
Mar 10, 2004 4.559 4.569 4.192 4.220 69,001 -0.07(-1.71%)
Mar 09, 2004 4.137 4.422 4.137 4.293 54,612 +0.02(+0.43%)
Mar 08, 2004 4.587 4.633 4.266 4.275 81,863 -0.32(-7.04%)
Mar 05, 2004 4.358 4.642 4.147 4.599 123,395 +0.20(+4.44%)
Mar 04, 2004 4.945 5.024 4.330 4.403 782,012 -0.39(-8.22%)
Mar 03, 2004 3.752 5.257 3.715 4.798 1,900,528 +1.06(+28.50%)
Mar 02, 2004 3.752 3.752 3.715 3.734 18,749 -0.02(-0.51%)
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.