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 30, 2008 9.128 9.339 9.110 9.256 46,965 +0.20(+2.23%)
May 29, 2008 9.504 9.504 9.045 9.055 50,540 -0.34(-3.61%)
May 28, 2008 9.311 9.440 9.284 9.394 19,946 +0.04(+0.39%)
May 27, 2008 9.311 9.449 9.311 9.357 29,018 +0.02(+0.20%)
May 26, 2008 9.403 9.421 9.284 9.339 22,455 +0.00(+0.00%)
May 23, 2008 9.403 9.421 9.284 9.339 22,455 +0.04(+0.39%)
May 22, 2008 9.220 9.486 9.220 9.302 28,511 +0.10(+1.10%)
May 21, 2008 9.403 9.614 9.201 9.201 23,254 -0.29(-3.09%)
May 20, 2008 9.458 9.568 9.247 9.495 23,815 +0.13(+1.37%)
May 19, 2008 9.632 9.632 9.366 9.366 32,235 -0.34(-3.50%)
May 16, 2008 9.816 9.825 9.476 9.706 22,944 -0.02(-0.19%)
May 15, 2008 9.192 9.779 9.192 9.724 45,396 +0.50(+5.37%)
May 14, 2008 9.275 9.532 9.229 9.229 44,361 -0.14(-1.47%)
May 13, 2008 10.09 10.11 9.009 9.366 87,528 -0.92(-8.92%)
May 12, 2008 9.999 10.67 9.999 10.28 45,841 -0.05(-0.44%)
May 09, 2008 10.44 10.55 10.14 10.33 43,918 -0.35(-3.32%)
May 08, 2008 10.51 10.70 10.38 10.68 36,390 +0.17(+1.66%)
May 07, 2008 11.01 11.01 10.46 10.51 26,478 -0.39(-3.57%)
May 06, 2008 10.56 11.07 10.45 10.90 34,811 +0.39(+3.75%)
May 05, 2008 10.14 10.52 10.14 10.50 77,863 +0.82(+8.47%)
May 02, 2008 9.761 9.853 9.486 9.684 37,160 +0.07(+0.73%)
May 01, 2008 9.642 9.798 9.532 9.614 44,110 +0.17(+1.75%)
Apr 30, 2008 9.293 9.623 9.293 9.449 32,191 +0.22(+2.39%)
Apr 29, 2008 9.311 9.394 9.229 9.229 27,005 -0.18(-1.95%)
Apr 28, 2008 9.403 9.660 9.247 9.412 31,924 -0.03(-0.29%)
Apr 25, 2008 9.486 9.510 9.265 9.440 28,483 +0.06(+0.59%)
Apr 24, 2008 9.117 9.495 9.117 9.385 23,871 +0.12(+1.29%)
Apr 23, 2008 9.055 9.321 8.917 9.265 24,232 +0.20(+2.23%)
Apr 22, 2008 8.963 9.174 8.963 9.064 29,222 +0.02(+0.20%)
Apr 21, 2008 8.891 9.155 8.891 9.045 22,117 +0.08(+0.92%)
Apr 18, 2008 9.018 9.119 8.935 8.963 41,308 +0.04(+0.41%)
Apr 17, 2008 8.522 8.981 8.504 8.926 41,668 +0.32(+3.74%)
Apr 16, 2008 8.614 8.623 8.495 8.604 32,356 +0.03(+0.31%)
Apr 15, 2008 8.339 8.688 8.339 8.577 33,103 +0.29(+3.54%)
Apr 14, 2008 8.256 8.385 8.009 8.284 28,303 +0.03(+0.33%)
Apr 11, 2008 8.440 8.458 8.256 8.256 38,261 -0.33(-3.85%)
Apr 10, 2008 8.339 8.623 8.229 8.587 38,175 +0.23(+2.80%)
Apr 09, 2008 8.688 8.752 8.275 8.353 36,643 -0.37(-4.21%)
Apr 08, 2008 8.339 8.862 8.275 8.720 45,403 +0.43(+5.16%)
Apr 07, 2008 8.513 8.513 8.036 8.292 43,957 -0.33(-3.84%)
Apr 04, 2008 8.899 8.899 8.467 8.623 62,044 -0.30(-3.39%)
Apr 03, 2008 8.366 9.018 8.366 8.926 53,829 +0.70(+8.47%)
Apr 02, 2008 8.110 8.431 8.110 8.229 41,923 +0.12(+1.47%)
Apr 01, 2008 7.522 8.229 7.522 8.110 55,068 +0.61(+8.07%)
Mar 31, 2008 7.256 7.614 7.091 7.504 69,761 +0.04(+0.59%)
Mar 28, 2008 7.183 7.697 7.183 7.460 35,416 +0.32(+4.52%)
Mar 27, 2008 7.330 7.549 7.137 7.137 63,673 -0.12(-1.64%)
Mar 26, 2008 7.211 7.477 6.899 7.256 48,296 +0.12(+1.67%)
Mar 25, 2008 6.688 7.238 6.688 7.137 87,216 +0.37(+5.42%)
Mar 24, 2008 6.513 6.798 6.513 6.770 172,508 +0.47(+7.42%)
Mar 21, 2008 6.412 6.541 6.211 6.302 55,210 +0.00(+0.00%)
Mar 20, 2008 6.412 6.541 6.211 6.302 55,210 -0.20(-3.10%)
Mar 19, 2008 6.532 6.807 6.486 6.504 61,825 +0.06(+0.85%)
Mar 18, 2008 6.367 6.513 6.339 6.449 82,017 +0.13(+2.03%)
Mar 17, 2008 6.532 6.568 6.284 6.321 98,734 -0.66(-9.46%)
Mar 14, 2008 7.174 7.192 6.972 6.981 67,674 -0.17(-2.44%)
Mar 13, 2008 7.100 7.284 7.082 7.156 86,732 -0.06(-0.76%)
Mar 12, 2008 7.311 7.504 7.211 7.211 86,026 -0.18(-2.48%)
Mar 11, 2008 7.064 7.605 7.064 7.394 51,658 +0.23(+3.20%)
Mar 10, 2008 7.357 7.385 7.128 7.165 29,587 -0.22(-2.98%)
Mar 07, 2008 7.192 7.642 7.192 7.385 45,113 +0.12(+1.64%)
Mar 06, 2008 7.770 7.770 7.256 7.266 92,406 -0.53(-6.82%)
Mar 05, 2008 7.816 7.935 7.752 7.798 42,453 -0.03(-0.35%)
Mar 04, 2008 7.935 8.000 7.770 7.825 41,317 -0.16(-1.95%)
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.