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

Purpose Core Dividend Fund ETF (TSX: PDF )

30.49 +0.21 (+0.69%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 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 30, 2021 31.95 31.95 31.95 0 +0.04(+0.13%)
Dec 29, 2021 31.95 31.95 31.89 31.91 1,100 +0.35(+1.11%)
Dec 23, 2021 31.56 31.56 31.56 0 +0.16(+0.51%)
Dec 22, 2021 31.42 31.43 31.39 31.40 3,275 +0.01(+0.03%)
Dec 21, 2021 31.28 31.39 31.28 31.39 1,819 +0.39(+1.26%)
Dec 20, 2021 31.00 31.01 31.00 31.00 626 -0.40(-1.27%)
Dec 17, 2021 31.25 31.40 31.25 31.40 535 -0.04(-0.13%)
Dec 16, 2021 31.46 31.46 31.44 31.44 1,703 +0.11(+0.35%)
Dec 15, 2021 31.23 31.33 31.20 31.33 1,300 +0.26(+0.84%)
Dec 14, 2021 31.12 31.16 31.07 31.07 5,533 -0.01(-0.03%)
Dec 13, 2021 31.01 31.08 31.01 31.08 1,303 -0.06(-0.19%)
Dec 10, 2021 31.49 31.49 31.11 31.14 5,218 +0.07(+0.23%)
Dec 09, 2021 31.07 31.08 31.04 31.07 2,100 -0.05(-0.16%)
Dec 08, 2021 31.13 31.13 31.10 31.12 2,104 -0.13(-0.42%)
Dec 07, 2021 31.32 31.36 31.25 31.25 1,951 +0.21(+0.68%)
Dec 06, 2021 31.05 31.16 31.04 31.04 11,602 +0.45(+1.47%)
Dec 03, 2021 30.65 30.79 30.57 30.59 4,116 -0.18(-0.58%)
Dec 02, 2021 30.76 30.81 30.76 30.77 3,611 +0.46(+1.52%)
Nov 30, 2021 30.31 30.31 30.31 0 -0.61(-1.97%)
Nov 29, 2021 31.03 31.03 30.92 30.92 2,149 -0.03(-0.10%)
Nov 26, 2021 30.87 30.95 30.87 30.95 1,047 -0.57(-1.81%)
Nov 25, 2021 31.52 31.52 31.52 31.52 131 +0.02(+0.06%)
Nov 24, 2021 31.53 31.53 31.47 31.50 3,716 -0.01(-0.03%)
Nov 23, 2021 31.47 31.51 31.46 31.51 4,000 +0.18(+0.57%)
Nov 22, 2021 31.43 31.43 31.33 31.33 453 +0.10(+0.32%)
Nov 19, 2021 31.43 31.43 31.23 31.23 2,134 -0.20(-0.64%)
Nov 18, 2021 31.43 31.43 31.43 31.43 202 -0.03(-0.10%)
Nov 17, 2021 31.46 31.46 31.46 31.46 100 -0.26(-0.82%)
Nov 16, 2021 31.71 31.72 31.71 31.72 2,419 +0.10(+0.32%)
Nov 15, 2021 31.67 31.67 31.62 31.62 800 +0.00(+0.00%)
Nov 12, 2021 31.69 31.69 31.62 31.62 900 +0.01(+0.03%)
Nov 11, 2021 31.60 31.61 31.60 31.61 608 +0.01(+0.03%)
Nov 09, 2021 31.65 31.65 31.59 31.60 2,524 +0.07(+0.22%)
Nov 08, 2021 31.50 31.53 31.50 31.53 682 +0.00(+0.00%)
Nov 05, 2021 31.53 31.53 31.53 31.53 101 +0.13(+0.41%)
Nov 04, 2021 31.37 31.40 31.36 31.40 2,400 +0.13(+0.42%)
Nov 03, 2021 31.32 31.32 31.27 31.27 5,462 +0.06(+0.19%)
Nov 02, 2021 31.21 31.21 31.17 31.21 1,302 +0.06(+0.19%)
Nov 01, 2021 31.16 31.16 31.15 31.15 325 +0.19(+0.61%)
Oct 29, 2021 30.95 30.96 30.91 30.96 1,693 -0.03(-0.10%)
Oct 28, 2021 30.86 30.99 30.86 30.99 2,501 +0.11(+0.36%)
Oct 27, 2021 30.92 30.94 30.88 30.88 901 -0.29(-0.93%)
Oct 26, 2021 31.19 31.25 31.17 31.17 2,794 -0.18(-0.57%)
Oct 25, 2021 31.35 31.35 31.35 31.35 103 +0.01(+0.03%)
Oct 22, 2021 31.37 31.37 31.34 31.34 1,300 +0.12(+0.38%)
Oct 21, 2021 31.31 31.31 31.22 31.22 409 -0.10(-0.32%)
Oct 20, 2021 31.32 31.33 31.32 31.32 1,614 +0.18(+0.58%)
Oct 19, 2021 31.13 31.14 31.08 31.14 5,500 +0.00(+0.00%)
Oct 18, 2021 31.14 31.14 31.14 31.14 1,058 -0.11(-0.35%)
Oct 15, 2021 31.24 31.25 31.24 31.25 200 +0.13(+0.42%)
Oct 14, 2021 31.11 31.12 31.11 31.12 233 +0.32(+1.04%)
Oct 13, 2021 30.61 30.80 30.60 30.80 300 +0.10(+0.33%)
Oct 12, 2021 30.77 30.77 30.70 30.70 1,204 -0.14(-0.45%)
Oct 08, 2021 30.84 30.84 30.84 0 +0.02(+0.06%)
Oct 07, 2021 30.82 30.82 30.82 30.82 216 +0.32(+1.05%)
Oct 06, 2021 30.50 30.50 30.50 30.50 106 -0.19(-0.62%)
Oct 05, 2021 30.48 30.70 30.48 30.69 2,656 +0.16(+0.52%)
Oct 04, 2021 30.59 30.59 30.41 30.53 3,500 +0.00(+0.00%)
Oct 01, 2021 30.35 30.53 30.35 30.53 2,300 -0.16(-0.52%)
Sep 29, 2021 30.69 30.69 30.69 1 +0.13(+0.43%)
Sep 28, 2021 30.55 30.65 30.55 30.56 2,128 -0.30(-0.97%)
Sep 27, 2021 30.84 30.88 30.84 30.86 1,401 +0.11(+0.36%)
Sep 24, 2021 30.75 30.75 30.75 30.75 913 -0.20(-0.65%)
Sep 23, 2021 30.93 30.97 30.93 30.95 701 +0.26(+0.85%)
Sep 22, 2021 30.68 30.69 30.68 30.69 2,738 +0.17(+0.56%)
Sep 21, 2021 30.65 30.65 30.48 30.52 7,827 +0.31(+1.03%)
Sep 20, 2021 30.48 30.48 30.21 30.21 6,699 -0.60(-1.95%)
Sep 17, 2021 30.89 30.89 30.81 30.81 511 -0.36(-1.15%)
Sep 15, 2021 31.17 31.17 31.17 8 +0.21(+0.68%)
Sep 14, 2021 30.96 30.96 30.96 30.96 702 -0.22(-0.71%)
Sep 13, 2021 31.23 31.23 31.11 31.18 1,087 +0.05(+0.16%)
Sep 10, 2021 31.23 31.24 31.10 31.13 837 -0.12(-0.38%)
Sep 09, 2021 31.25 31.25 31.25 31.25 103 -0.19(-0.60%)
Sep 08, 2021 31.40 31.44 31.40 31.44 806 +0.05(+0.16%)
Sep 07, 2021 31.39 31.39 31.39 31.39 1,712 -0.18(-0.57%)
Sep 03, 2021 31.57 31.57 31.57 0 -0.02(-0.06%)
Sep 02, 2021 31.48 31.61 31.48 31.59 3,195 +0.14(+0.45%)
Sep 01, 2021 31.47 31.47 31.45 31.45 806 -0.08(-0.25%)
Aug 31, 2021 31.48 31.53 31.46 31.53 3,848 +0.07(+0.22%)
Aug 30, 2021 31.46 31.47 31.46 31.46 6,802 +0.00(+0.00%)
Aug 27, 2021 31.45 31.47 31.45 31.46 901 +0.17(+0.54%)
Aug 26, 2021 31.34 31.34 31.29 31.29 1,406 -0.22(-0.70%)
Aug 25, 2021 31.57 31.57 31.51 31.51 913 +0.07(+0.22%)
Aug 24, 2021 31.42 31.49 31.42 31.44 3,068 +0.04(+0.13%)
Aug 23, 2021 31.40 31.40 31.40 31.40 101 +0.36(+1.16%)
Aug 19, 2021 31.04 31.04 31.04 0 -0.03(-0.10%)
Aug 18, 2021 31.24 31.24 31.07 31.07 817 -0.22(-0.70%)
Aug 17, 2021 31.36 31.36 31.29 31.29 1,790 -0.07(-0.22%)
Aug 16, 2021 31.36 31.36 31.36 31.36 159 -0.03(-0.10%)
Aug 13, 2021 31.39 31.39 31.39 31.39 120 +0.13(+0.42%)
Aug 12, 2021 31.36 31.36 31.23 31.26 500 +0.05(+0.16%)
Aug 11, 2021 31.09 31.21 31.09 31.21 701 +0.17(+0.55%)
Aug 10, 2021 30.82 31.04 30.82 31.04 4,494 +0.20(+0.65%)
Aug 09, 2021 30.84 30.84 30.84 30.84 201 +0.00(+0.00%)
Aug 06, 2021 30.91 30.91 30.84 30.84 996 +0.16(+0.52%)
Aug 05, 2021 30.68 30.68 30.68 30.68 143 -0.08(-0.26%)
Aug 04, 2021 30.76 30.76 30.76 30.76 143 -0.12(-0.39%)
Aug 03, 2021 30.87 30.93 30.87 30.88 1,901 +0.08(+0.26%)
Jul 29, 2021 30.80 30.80 30.80 0 +0.10(+0.33%)
Jul 28, 2021 30.68 30.70 30.68 30.70 211 -0.01(-0.03%)
Jul 27, 2021 30.60 30.71 30.60 30.71 2,405 -0.06(-0.19%)
Jul 26, 2021 30.74 30.77 30.72 30.77 700 -0.02(-0.06%)
Jul 23, 2021 30.79 30.79 30.79 30.79 100 +0.06(+0.20%)
Jul 22, 2021 30.64 30.73 30.63 30.73 500 +0.15(+0.49%)
Jul 20, 2021 30.58 30.58 30.58 0 +0.30(+0.99%)
Jul 19, 2021 30.16 30.28 30.15 30.28 2,007 -0.42(-1.37%)
Jul 16, 2021 30.70 30.70 30.70 30.70 610 -0.13(-0.42%)
Jul 14, 2021 30.83 30.83 30.83 76 -0.02(-0.06%)
Jul 13, 2021 30.96 30.96 30.85 30.85 518 -0.15(-0.48%)
Jul 12, 2021 31.00 31.00 31.00 31.00 209 +0.08(+0.26%)
Jul 09, 2021 30.84 30.92 30.84 30.92 365 +0.34(+1.11%)
Jul 08, 2021 30.57 30.58 30.57 30.58 1,659 -0.21(-0.68%)
Jul 07, 2021 30.80 30.80 30.79 30.79 611 +0.06(+0.20%)
Jul 06, 2021 30.63 30.73 30.63 30.73 2,633 -0.05(-0.16%)
Jul 02, 2021 30.78 30.78 30.78 0 +0.12(+0.39%)
Jun 29, 2021 30.66 30.66 30.66 0 +0.03(+0.10%)
Jun 28, 2021 30.75 30.75 30.63 30.63 591 -0.12(-0.39%)
Jun 25, 2021 30.79 30.79 30.72 30.75 5,435 -0.02(-0.06%)
Jun 24, 2021 30.76 30.77 30.75 30.77 3,301 +0.06(+0.20%)
Jun 23, 2021 30.66 30.71 30.64 30.71 1,129 -0.04(-0.13%)
Jun 22, 2021 30.79 30.79 30.69 30.75 1,501 +0.00(+0.00%)
Jun 21, 2021 30.36 30.75 30.36 30.75 3,650 +0.27(+0.89%)
Jun 18, 2021 30.44 30.48 30.43 30.48 1,350 -0.31(-1.01%)
Jun 17, 2021 30.75 30.79 30.71 30.79 541 -0.18(-0.58%)
Jun 16, 2021 30.99 31.08 30.97 30.97 1,681 -0.09(-0.29%)
Jun 15, 2021 30.91 31.09 30.91 31.06 4,402 +0.16(+0.52%)
Jun 14, 2021 30.97 30.97 30.90 30.90 2,475 -0.16(-0.52%)
Jun 11, 2021 30.99 31.07 30.99 31.06 1,000 +0.09(+0.29%)
Jun 10, 2021 30.98 30.98 30.97 30.97 212 +0.00(+0.00%)
Jun 09, 2021 30.97 30.97 30.97 30.97 3,054 +0.00(+0.00%)
Jun 08, 2021 30.88 30.97 30.88 30.97 5,806 +0.05(+0.16%)
Jun 07, 2021 30.96 30.96 30.87 30.92 1,508 -0.03(-0.10%)
Jun 04, 2021 30.73 30.95 30.73 30.95 1,099 +0.18(+0.58%)
Jun 03, 2021 30.78 30.78 30.74 30.77 3,762 +0.11(+0.36%)
Jun 02, 2021 30.65 30.66 30.65 30.66 319 +0.00(+0.00%)
Jun 01, 2021 30.72 30.72 30.65 30.66 3,300 +0.12(+0.39%)
May 31, 2021 30.55 30.55 30.50 30.54 906 -0.06(-0.20%)
May 28, 2021 30.60 30.60 30.60 30.60 1,740 +0.15(+0.49%)
May 26, 2021 30.45 30.45 30.45 0 +0.05(+0.16%)
May 25, 2021 30.40 30.40 30.40 30.40 302 -0.17(-0.56%)
May 21, 2021 30.57 30.57 30.57 0 +0.07(+0.23%)
May 20, 2021 30.43 30.50 30.43 30.50 1,600 +0.28(+0.93%)
May 19, 2021 30.22 30.22 30.22 30.22 700 -0.26(-0.85%)
May 18, 2021 30.49 30.49 30.48 30.48 200 -0.05(-0.16%)
May 17, 2021 30.50 30.53 30.50 30.53 506 +0.00(+0.00%)
May 14, 2021 30.44 30.53 30.41 30.53 5,143 +0.13(+0.43%)
May 13, 2021 30.27 30.40 30.23 30.40 7,979 +0.41(+1.37%)
May 12, 2021 30.12 30.14 29.99 29.99 595 -0.23(-0.76%)
May 11, 2021 30.09 30.22 30.09 30.22 1,222 -0.15(-0.49%)
May 07, 2021 30.37 30.37 30.37 1 +0.30(+1.00%)
May 06, 2021 30.07 30.07 30.07 30.07 203 +0.06(+0.20%)
May 05, 2021 29.95 30.04 29.95 30.01 2,117 +0.13(+0.44%)
May 04, 2021 29.94 29.94 29.78 29.88 1,456 +0.06(+0.20%)
May 03, 2021 29.82 29.84 29.82 29.82 567 +0.32(+1.08%)
Apr 30, 2021 29.50 29.53 29.49 29.50 400 -0.10(-0.34%)
Apr 29, 2021 29.70 29.70 29.57 29.60 1,500 +0.03(+0.10%)
Apr 28, 2021 29.60 29.66 29.57 29.57 2,434 -0.03(-0.10%)
Apr 27, 2021 29.59 29.60 29.59 29.60 5,301 -0.02(-0.07%)
Apr 26, 2021 29.70 29.70 29.62 29.62 1,400 -0.08(-0.27%)
Apr 23, 2021 29.61 29.71 29.61 29.70 1,600 -0.15(-0.50%)
Apr 22, 2021 29.85 29.85 29.85 63 +0.00(+0.00%)
Apr 21, 2021 29.81 29.85 29.73 29.85 8,915 +0.19(+0.64%)
Apr 20, 2021 29.60 29.68 29.60 29.66 1,501 -0.04(-0.13%)
Apr 19, 2021 29.70 29.70 29.70 29.70 2,985 -0.10(-0.34%)
Apr 16, 2021 29.77 29.80 29.75 29.80 4,204 +0.24(+0.81%)
Apr 15, 2021 29.57 29.57 29.56 29.56 5,100 +0.09(+0.31%)
Apr 14, 2021 29.47 29.47 29.47 26 +0.00(+0.00%)
Apr 13, 2021 29.46 29.47 29.46 29.47 3,400 +0.00(+0.00%)
Apr 12, 2021 29.46 29.47 29.45 29.47 2,131 +0.13(+0.44%)
Apr 09, 2021 29.42 29.42 29.29 29.34 3,752 +0.08(+0.27%)
Apr 08, 2021 29.27 29.27 29.25 29.26 2,664 -0.09(-0.31%)
Apr 07, 2021 29.49 29.49 29.33 29.35 2,504 +0.00(+0.00%)
Apr 06, 2021 29.30 29.38 29.30 29.35 1,245 +0.03(+0.10%)
Apr 05, 2021 29.34 29.34 29.29 29.32 8,530 +0.21(+0.72%)
Apr 01, 2021 29.11 29.11 29.11 0 +0.11(+0.38%)
Mar 31, 2021 29.00 29.00 29.00 29.00 2,113 -0.13(-0.45%)
Mar 30, 2021 29.13 29.13 29.13 29.13 700 -0.08(-0.27%)
Mar 29, 2021 29.20 29.24 29.20 29.21 1,270 +0.05(+0.17%)
Mar 26, 2021 29.06 29.16 29.02 29.16 1,580 +0.21(+0.73%)
Mar 25, 2021 28.66 28.98 28.66 28.95 621 +0.33(+1.15%)
Mar 23, 2021 28.62 28.62 28.62 0 -0.17(-0.59%)
Mar 22, 2021 28.71 28.79 28.71 28.79 287 +0.02(+0.07%)
Mar 19, 2021 28.63 28.77 28.63 28.77 8,340 +0.11(+0.38%)
Mar 18, 2021 28.88 28.88 28.66 28.66 1,654 -0.06(-0.21%)
Mar 17, 2021 28.67 28.72 28.67 28.72 2,617 +0.02(+0.07%)
Mar 16, 2021 28.67 28.71 28.67 28.70 2,651 -0.05(-0.17%)
Mar 15, 2021 28.65 28.75 28.65 28.75 400 +0.53(+1.88%)
Mar 12, 2021 28.22 28.22 28.22 28.22 639 -0.10(-0.35%)
Mar 11, 2021 28.44 28.44 28.32 28.32 823 +0.00(+0.00%)
Mar 10, 2021 28.24 28.39 28.24 28.32 1,294 +0.31(+1.11%)
Mar 09, 2021 28.22 28.22 28.01 28.01 4,264 -0.13(-0.46%)
Mar 08, 2021 27.64 28.14 27.64 28.14 2,241 +0.46(+1.66%)
Mar 05, 2021 27.31 27.72 27.28 27.68 3,572 +0.52(+1.91%)
Mar 04, 2021 27.45 27.45 26.95 27.16 4,842 -0.17(-0.62%)
Mar 03, 2021 27.20 27.43 27.20 27.33 1,536 +0.07(+0.26%)
Mar 02, 2021 27.21 27.36 27.18 27.26 5,324 +0.10(+0.37%)
Mar 01, 2021 27.00 27.26 27.00 27.16 968 +0.28(+1.04%)
Feb 26, 2021 26.94 26.94 26.88 26.88 400 -0.17(-0.63%)
Feb 25, 2021 27.35 27.35 27.02 27.05 3,354 -0.28(-1.02%)
Feb 24, 2021 27.31 27.38 27.27 27.33 2,550 +0.12(+0.44%)
Feb 23, 2021 27.20 27.21 27.13 27.21 2,252 -0.10(-0.37%)
Feb 22, 2021 27.20 27.38 27.20 27.31 4,555 +0.01(+0.04%)
Feb 19, 2021 27.25 27.30 27.25 27.30 2,225 +0.02(+0.07%)
Feb 18, 2021 27.23 27.28 27.22 27.28 2,716 -0.06(-0.22%)
Feb 17, 2021 27.32 27.34 27.29 27.34 4,336 +0.04(+0.15%)
Feb 16, 2021 27.45 27.45 27.30 27.30 864 +0.05(+0.18%)
Feb 12, 2021 27.25 27.25 27.25 0 +0.06(+0.22%)
Feb 11, 2021 27.26 27.26 27.14 27.19 1,283 -0.09(-0.33%)
Feb 10, 2021 27.25 27.28 27.24 27.28 2,200 +0.00(+0.00%)
Feb 09, 2021 27.26 27.28 27.25 27.28 2,707 -0.07(-0.26%)
Feb 08, 2021 27.26 27.35 27.26 27.35 6,600 +0.11(+0.40%)
Feb 05, 2021 27.23 27.24 27.20 27.24 3,063 +0.09(+0.33%)
Feb 04, 2021 26.94 27.15 26.94 27.15 1,554 +0.17(+0.63%)
Feb 03, 2021 26.90 26.98 26.90 26.98 945 +0.03(+0.11%)
Feb 02, 2021 26.99 27.00 26.95 26.95 826 +0.23(+0.86%)
Feb 01, 2021 26.56 26.75 26.54 26.72 3,275 +0.27(+1.02%)
Jan 29, 2021 26.70 26.73 26.45 26.45 9,090 -0.49(-1.82%)
Jan 28, 2021 26.87 27.00 26.87 26.94 1,151 +0.15(+0.56%)
Jan 27, 2021 26.98 26.98 26.76 26.79 11,290 -0.49(-1.80%)
Jan 26, 2021 27.26 27.34 27.16 27.28 8,792 -0.12(-0.44%)
Jan 25, 2021 27.27 27.41 27.27 27.40 5,682 +0.00(+0.00%)
Jan 22, 2021 27.24 27.40 27.24 27.40 1,518 -0.04(-0.15%)
Jan 21, 2021 27.47 27.47 27.44 27.44 1,301 -0.09(-0.33%)
Jan 20, 2021 27.43 27.53 27.43 27.53 2,762 +0.01(+0.04%)
Jan 19, 2021 27.51 27.53 27.51 27.52 3,390 +0.00(+0.00%)
Jan 18, 2021 27.50 27.53 27.48 27.52 3,477 +0.01(+0.04%)
Jan 15, 2021 27.53 27.53 27.51 27.51 627 +0.00(+0.00%)
Jan 14, 2021 27.58 27.61 27.49 27.51 9,500 +0.06(+0.22%)
Jan 13, 2021 27.43 27.54 27.43 27.45 4,700 -0.09(-0.33%)
Jan 12, 2021 27.37 27.54 27.37 27.54 600 +0.09(+0.33%)
Jan 11, 2021 27.21 27.49 27.21 27.45 7,111 +0.07(+0.26%)
Jan 08, 2021 27.54 27.54 27.29 27.38 5,277 +0.01(+0.04%)
Jan 07, 2021 27.44 27.44 27.32 27.37 8,591 +0.20(+0.74%)
Jan 06, 2021 27.12 27.25 27.12 27.17 1,590 +0.39(+1.46%)
Jan 05, 2021 26.57 26.78 26.57 26.78 8,808 +0.31(+1.17%)
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.