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

Dyn Ishares Act Crossover Bond ETF (TSX: DXO )

19.27 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 6, 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 (%)
Dec 20, 2018 19.27 19.27 19.27 0 -0.07(-0.36%)
Dec 19, 2018 19.34 19.34 19.34 72 +0.00(+0.00%)
Dec 17, 2018 19.34 19.34 19.34 0 -0.01(-0.05%)
Dec 11, 2018 19.35 19.35 19.35 0 +0.06(+0.31%)
Dec 10, 2018 19.26 19.29 19.26 19.29 1,600 +0.01(+0.05%)
Dec 07, 2018 19.33 19.33 19.28 19.28 1,500 -0.04(-0.21%)
Dec 06, 2018 19.33 19.39 19.31 19.32 4,200 -0.10(-0.51%)
Dec 05, 2018 19.42 19.42 19.42 49 +0.00(+0.00%)
Dec 04, 2018 19.41 19.42 19.41 19.42 48,400 +0.12(+0.62%)
Dec 03, 2018 19.30 19.30 19.30 19.30 3,700 +0.01(+0.05%)
Nov 30, 2018 19.25 19.29 19.25 19.29 1,600 +0.03(+0.16%)
Nov 29, 2018 19.26 19.26 19.26 19.26 100 -0.01(-0.05%)
Nov 16, 2018 19.27 19.27 19.27 0 -0.29(-1.48%)
Nov 08, 2018 19.56 19.56 19.56 0 +0.09(+0.46%)
Oct 26, 2018 19.47 19.47 19.47 0 -0.13(-0.66%)
Oct 22, 2018 19.60 19.60 19.60 0 -0.05(-0.25%)
Oct 10, 2018 19.65 19.65 19.65 0 -0.17(-0.86%)
Oct 04, 2018 19.82 19.82 19.82 0 -0.01(-0.05%)
Oct 03, 2018 19.83 19.83 19.83 19.83 1,300 +0.04(+0.20%)
Sep 26, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Sep 20, 2018 19.79 19.79 19.79 0 -0.12(-0.60%)
Sep 13, 2018 19.91 19.91 19.91 0 -0.01(-0.05%)
Sep 11, 2018 19.92 19.92 19.92 0 +0.00(+0.00%)
Aug 23, 2018 19.92 19.92 19.92 0 +0.01(+0.05%)
Aug 22, 2018 19.92 19.92 19.91 19.91 1,700 +0.04(+0.20%)
Aug 15, 2018 19.87 19.87 19.87 0 +0.08(+0.40%)
Aug 09, 2018 19.79 19.79 19.79 0 -0.02(-0.10%)
Aug 07, 2018 19.81 19.81 19.81 0 +0.12(+0.61%)
Jul 26, 2018 19.69 19.69 19.69 0 +0.13(+0.66%)
Jul 24, 2018 19.56 19.56 19.56 0 -0.16(-0.81%)
Jul 16, 2018 19.72 19.72 19.72 0 +0.02(+0.10%)
Jul 12, 2018 19.70 19.70 19.70 0 +0.10(+0.51%)
Jul 04, 2018 19.60 19.60 19.60 0 -0.09(-0.46%)
Jun 25, 2018 19.69 19.69 19.69 0 -0.06(-0.30%)
Jun 22, 2018 19.75 19.75 19.75 19.75 400 -0.01(-0.05%)
Jun 20, 2018 19.76 19.76 19.76 0 -0.09(-0.45%)
Jun 18, 2018 19.85 19.85 19.85 0 +0.02(+0.10%)
Jun 14, 2018 19.83 19.83 19.83 0 +0.10(+0.51%)
Jun 08, 2018 19.73 19.73 19.73 0 -0.05(-0.25%)
Jun 04, 2018 19.78 19.78 19.78 0 +0.13(+0.66%)
May 25, 2018 19.65 19.65 19.65 0 -0.08(-0.41%)
May 23, 2018 19.73 19.73 19.73 0 -0.11(-0.55%)
May 14, 2018 19.84 19.84 19.84 0 +0.07(+0.35%)
May 09, 2018 19.77 19.77 19.77 0 +0.03(+0.15%)
May 03, 2018 19.74 19.74 19.74 0 -0.09(-0.45%)
Apr 26, 2018 19.83 19.83 19.83 0 -0.06(-0.30%)
Apr 20, 2018 19.89 19.89 19.89 0 -0.15(-0.75%)
Apr 18, 2018 20.04 20.04 20.04 0 +0.00(+0.00%)
Apr 17, 2018 20.05 20.05 20.04 20.04 950 -0.01(-0.05%)
Apr 12, 2018 20.05 20.05 20.05 0 +0.17(+0.86%)
Apr 11, 2018 19.97 19.97 19.88 19.88 400 -0.13(-0.65%)
Apr 10, 2018 20.01 20.01 20.01 20.01 1,060 -0.05(-0.25%)
Apr 09, 2018 20.06 20.06 20.06 20.06 500 +0.11(+0.55%)
Apr 06, 2018 19.95 19.95 19.95 19.95 100 +0.09(+0.45%)
Mar 26, 2018 19.86 19.86 19.86 0 -0.12(-0.60%)
Mar 20, 2018 19.98 19.98 19.98 0 +0.03(+0.15%)
Mar 19, 2018 19.94 19.95 19.94 19.95 2,106 +0.09(+0.45%)
Mar 16, 2018 20.00 20.00 19.86 19.86 1,150 -0.16(-0.80%)
Mar 12, 2018 20.02 20.02 20.02 0 -0.01(-0.05%)
Mar 09, 2018 20.02 20.03 20.02 20.03 2,248 +0.09(+0.45%)
Mar 08, 2018 19.94 19.94 19.94 19.94 2,000 -0.11(-0.55%)
Mar 07, 2018 20.05 20.05 20.05 20.05 786 +0.07(+0.35%)
Mar 05, 2018 19.98 19.98 19.98 0 -0.07(-0.35%)
Mar 01, 2018 20.05 20.05 20.05 0 -0.04(-0.20%)
Feb 28, 2018 20.09 20.09 20.09 20.09 500 -0.03(-0.15%)
Feb 27, 2018 20.12 20.12 20.12 20.12 643 +0.03(+0.15%)
Feb 26, 2018 20.08 20.09 20.08 20.09 2,600 +0.06(+0.30%)
Feb 23, 2018 20.03 20.03 20.03 20.03 300 +0.03(+0.15%)
Feb 20, 2018 20.00 20.00 20.00 7 +0.01(+0.05%)
Feb 15, 2018 19.99 19.99 19.99 0 -0.02(-0.10%)
Feb 14, 2018 20.03 20.03 20.01 20.01 600 -0.11(-0.55%)
Feb 09, 2018 20.12 20.12 20.12 0 +0.00(+0.00%)
Feb 08, 2018 20.12 20.12 20.12 20.12 1,400 +0.02(+0.10%)
Feb 07, 2018 20.10 20.10 20.10 20.10 200 -0.01(-0.05%)
Feb 06, 2018 20.11 20.11 20.11 20.11 1,000 -0.13(-0.64%)
Feb 01, 2018 20.24 20.24 20.24 0 -0.01(-0.05%)
Jan 30, 2018 20.25 20.25 20.25 0 -0.08(-0.39%)
Jan 22, 2018 20.33 20.33 20.33 0 -0.01(-0.05%)
Jan 19, 2018 20.34 20.34 20.34 20.34 1,057 -0.10(-0.49%)
Jan 18, 2018 20.44 20.44 20.44 20.44 300 +0.02(+0.10%)
Jan 17, 2018 20.40 20.42 20.38 20.42 940 +0.04(+0.20%)
Jan 16, 2018 20.38 20.38 20.38 20.38 1,100 +0.03(+0.15%)
Jan 12, 2018 20.35 20.35 20.35 70 +0.01(+0.05%)
Jan 10, 2018 20.34 20.34 20.34 0 +0.01(+0.05%)
Jan 09, 2018 20.45 20.45 20.33 20.33 1,130 -0.13(-0.64%)
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.