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

Boxx One Year Target Duration ETF (NQ: XONE )

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 (%)
Oct 31, 2018 5.907 5.976 5.563 5.684 240,579 -0.23(-3.93%)
Oct 30, 2018 5.615 6.028 5.615 5.916 214,212 +0.25(+4.41%)
Oct 29, 2018 5.959 5.959 5.563 5.666 267,935 -0.17(-2.95%)
Oct 26, 2018 5.873 6.002 5.752 5.839 230,741 -0.11(-1.88%)
Oct 25, 2018 5.950 6.114 5.925 5.950 208,110 +0.00(+0.00%)
Oct 24, 2018 6.114 6.355 5.942 5.950 326,925 -0.10(-1.71%)
Oct 23, 2018 6.725 6.898 5.933 6.054 1,050,364 -0.95(-13.53%)
Oct 22, 2018 7.380 7.931 6.975 7.001 332,156 -0.53(-6.98%)
Oct 19, 2018 8.077 8.181 7.518 7.526 344,428 -0.54(-6.72%)
Oct 18, 2018 8.276 8.336 8.017 8.069 163,421 -0.32(-3.80%)
Oct 17, 2018 8.258 8.476 7.974 8.387 228,714 +0.12(+1.46%)
Oct 16, 2018 8.258 8.344 8.069 8.267 235,150 +0.02(+0.21%)
Oct 15, 2018 8.465 8.465 8.095 8.250 191,223 +0.05(+0.63%)
Oct 12, 2018 8.121 8.224 7.966 8.198 204,729 +0.34(+4.39%)
Oct 11, 2018 7.389 7.931 7.389 7.854 176,513 +0.35(+4.71%)
Oct 10, 2018 8.319 8.319 7.492 7.501 273,451 -0.86(-10.30%)
Oct 09, 2018 8.456 8.599 8.232 8.362 127,200 -0.09(-1.02%)
Oct 08, 2018 8.586 8.835 8.301 8.448 134,574 -0.15(-1.70%)
Oct 05, 2018 8.629 8.827 8.379 8.594 241,773 -0.02(-0.20%)
Oct 04, 2018 9.042 9.042 8.431 8.611 365,973 -0.51(-5.57%)
Oct 03, 2018 7.819 9.421 7.569 9.119 972,502 +1.29(+16.50%)
Oct 02, 2018 7.587 8.077 7.251 7.828 240,970 -0.22(-2.78%)
Oct 01, 2018 8.198 8.379 7.974 8.052 137,660 -0.11(-1.37%)
Sep 28, 2018 8.293 8.379 8.146 8.164 99,867 -0.18(-2.17%)
Sep 27, 2018 8.293 8.422 8.129 8.344 152,444 +0.04(+0.52%)
Sep 26, 2018 8.465 8.465 8.284 8.301 97,209 -0.14(-1.63%)
Sep 25, 2018 8.146 8.465 8.086 8.439 120,417 +0.31(+3.81%)
Sep 24, 2018 8.138 8.208 7.991 8.129 72,538 -0.08(-0.94%)
Sep 21, 2018 8.267 8.327 8.129 8.207 67,120 -0.01(-0.10%)
Sep 20, 2018 8.267 8.336 8.138 8.215 107,201 -0.03(-0.42%)
Sep 19, 2018 8.181 8.306 8.086 8.250 166,071 +0.09(+1.05%)
Sep 18, 2018 8.353 8.456 8.138 8.164 231,580 -0.18(-2.17%)
Sep 17, 2018 8.164 8.474 8.077 8.344 286,042 +0.29(+3.64%)
Sep 14, 2018 7.845 8.181 7.759 8.052 156,537 +0.24(+3.09%)
Sep 13, 2018 7.716 7.965 7.716 7.811 166,779 +0.12(+1.57%)
Sep 12, 2018 7.346 7.716 7.225 7.690 149,498 +0.35(+4.81%)
Sep 11, 2018 7.191 7.380 6.992 7.337 156,084 +0.14(+1.91%)
Sep 10, 2018 7.320 7.320 7.147 7.199 44,761 -0.09(-1.30%)
Sep 07, 2018 7.173 7.337 6.941 7.294 84,539 +0.05(+0.71%)
Sep 06, 2018 7.337 7.337 7.147 7.242 94,534 -0.06(-0.83%)
Sep 05, 2018 7.320 7.370 7.156 7.302 123,868 -0.05(-0.70%)
Sep 04, 2018 7.578 7.578 7.147 7.354 251,182 -0.25(-3.28%)
Aug 31, 2018 7.604 7.604 7.604 0 -0.04(-0.56%)
Aug 30, 2018 7.604 7.733 7.578 7.647 141,186 +0.03(+0.45%)
Aug 29, 2018 7.561 7.707 7.414 7.612 193,278 +0.10(+1.38%)
Aug 28, 2018 7.544 7.604 7.449 7.509 92,615 +0.02(+0.23%)
Aug 27, 2018 7.320 7.578 7.242 7.492 111,674 +0.19(+2.59%)
Aug 24, 2018 7.294 7.397 7.191 7.302 137,608 +0.06(+0.83%)
Aug 23, 2018 7.242 7.492 7.130 7.242 200,798 -0.07(-0.94%)
Aug 22, 2018 7.234 7.397 7.113 7.311 247,336 +0.08(+1.07%)
Aug 21, 2018 7.010 7.234 6.992 7.234 227,587 +0.22(+3.19%)
Aug 20, 2018 6.682 7.035 6.441 7.010 331,016 +0.58(+8.97%)
Aug 17, 2018 6.459 6.562 6.398 6.433 123,673 -0.07(-1.06%)
Aug 16, 2018 6.286 6.570 6.252 6.502 173,262 +0.24(+3.85%)
Aug 15, 2018 6.114 6.329 5.959 6.260 188,539 +0.09(+1.54%)
Aug 14, 2018 5.770 6.192 5.752 6.166 273,789 +0.35(+6.07%)
Aug 13, 2018 5.692 5.813 5.460 5.813 366,146 +0.03(+0.45%)
Aug 10, 2018 5.770 6.166 5.623 5.787 686,533 -1.11(-16.10%)
Aug 09, 2018 7.027 7.104 6.674 6.898 386,937 +0.01(+0.12%)
Aug 08, 2018 6.372 7.044 6.372 6.889 808,687 +0.71(+11.58%)
Aug 07, 2018 6.321 6.407 6.149 6.174 94,628 -0.12(-1.92%)
Aug 06, 2018 6.140 6.355 6.114 6.295 136,836 +0.15(+2.52%)
Aug 03, 2018 6.243 6.407 6.054 6.140 60,385 -0.06(-0.97%)
Aug 02, 2018 6.097 6.334 6.077 6.200 84,654 +0.09(+1.55%)
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.