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 (%)
Mar 31, 2020 5.675 5.907 5.408 5.503 86,354 -0.11(-1.99%)
Mar 30, 2020 5.279 5.632 5.228 5.615 80,663 +0.38(+7.24%)
Mar 27, 2020 4.943 5.287 4.762 5.236 84,190 +0.14(+2.70%)
Mar 26, 2020 4.969 5.158 4.870 5.098 98,868 +0.16(+3.32%)
Mar 25, 2020 4.943 5.296 4.650 4.934 152,276 +0.26(+5.52%)
Mar 24, 2020 4.581 4.904 4.504 4.676 104,459 +0.38(+8.82%)
Mar 23, 2020 5.012 5.153 4.202 4.297 112,855 -0.35(-7.59%)
Mar 20, 2020 4.461 4.719 4.177 4.650 133,776 +0.30(+6.93%)
Mar 19, 2020 3.987 4.469 3.987 4.349 109,591 +0.46(+11.73%)
Mar 18, 2020 3.935 4.051 3.611 3.892 216,412 +0.03(+0.78%)
Mar 17, 2020 3.470 4.030 3.401 3.862 123,312 +0.55(+16.49%)
Mar 16, 2020 3.246 3.608 3.057 3.315 199,404 -0.26(-7.23%)
Mar 13, 2020 3.849 4.047 3.557 3.574 205,426 -0.28(-7.16%)
Mar 12, 2020 4.151 4.220 3.600 3.849 110,731 -0.59(-13.37%)
Mar 11, 2020 4.667 4.676 4.357 4.443 116,987 -0.22(-4.80%)
Mar 10, 2020 4.891 4.891 4.564 4.667 59,628 +0.04(+0.93%)
Mar 09, 2020 4.728 4.815 4.332 4.624 156,911 -0.37(-7.41%)
Mar 06, 2020 5.167 5.167 4.926 4.995 135,170 -0.22(-4.29%)
Mar 05, 2020 5.417 5.508 5.167 5.218 111,191 -0.34(-6.05%)
Mar 04, 2020 5.572 5.701 5.417 5.554 21,900 +0.01(+0.16%)
Mar 03, 2020 5.761 5.907 5.460 5.546 44,827 -0.10(-1.83%)
Mar 02, 2020 5.236 6.105 5.221 5.649 85,160 +0.40(+7.54%)
Feb 28, 2020 5.253 5.451 5.184 5.253 118,564 -0.28(-5.13%)
Feb 27, 2020 5.778 6.240 5.356 5.537 108,879 -0.13(-2.28%)
Feb 26, 2020 5.692 5.907 5.520 5.666 111,264 -0.06(-1.05%)
Feb 25, 2020 6.123 6.123 5.649 5.727 106,751 -0.47(-7.64%)
Feb 24, 2020 6.114 6.329 5.919 6.200 44,848 +0.04(+0.70%)
Feb 21, 2020 6.372 6.502 6.157 6.157 32,282 -0.27(-4.16%)
Feb 20, 2020 6.252 6.622 6.252 6.424 72,285 +0.11(+1.77%)
Feb 19, 2020 6.321 6.484 6.231 6.312 56,124 +0.00(+0.00%)
Feb 18, 2020 6.243 6.347 6.209 6.312 22,210 +0.01(+0.14%)
Feb 14, 2020 6.312 6.355 6.209 6.304 31,586 +0.04(+0.69%)
Feb 13, 2020 6.200 6.321 6.149 6.260 23,970 -0.01(-0.14%)
Feb 12, 2020 6.278 6.321 6.071 6.269 45,141 +0.02(+0.28%)
Feb 11, 2020 6.037 6.355 6.037 6.252 67,235 +0.22(+3.71%)
Feb 10, 2020 5.968 6.080 5.856 6.028 21,100 +0.04(+0.72%)
Feb 07, 2020 5.994 6.051 5.942 5.985 43,779 -0.03(-0.57%)
Feb 06, 2020 6.114 6.114 5.985 6.019 17,082 -0.11(-1.83%)
Feb 05, 2020 6.088 6.278 6.037 6.131 33,218 +0.06(+0.99%)
Feb 04, 2020 6.114 6.157 6.062 6.071 25,611 -0.02(-0.28%)
Feb 03, 2020 6.028 6.157 6.011 6.088 22,242 +0.07(+1.14%)
Jan 31, 2020 5.950 6.028 5.920 6.019 48,540 +0.03(+0.43%)
Jan 30, 2020 6.123 6.157 5.916 5.994 89,881 -0.17(-2.79%)
Jan 29, 2020 6.174 6.285 6.114 6.166 23,695 -0.06(-0.97%)
Jan 28, 2020 6.114 6.304 6.114 6.226 34,535 +0.13(+2.12%)
Jan 27, 2020 6.329 6.407 6.088 6.097 117,379 -0.36(-5.60%)
Jan 24, 2020 6.192 6.459 6.131 6.459 48,424 +0.25(+4.02%)
Jan 23, 2020 6.243 6.295 6.140 6.209 43,527 -0.02(-0.28%)
Jan 22, 2020 6.243 6.329 6.126 6.226 60,517 +0.07(+1.12%)
Jan 21, 2020 6.071 6.200 6.071 6.157 26,909 +0.09(+1.42%)
Jan 17, 2020 6.080 6.260 6.045 6.071 68,862 -0.02(-0.28%)
Jan 16, 2020 6.614 6.631 6.088 6.088 174,125 -0.53(-7.94%)
Jan 15, 2020 6.622 6.789 6.502 6.614 72,663 -0.06(-0.97%)
Jan 14, 2020 6.596 6.754 6.553 6.678 38,720 +0.09(+1.37%)
Jan 13, 2020 6.760 6.846 6.588 6.588 61,109 -0.20(-2.92%)
Jan 10, 2020 6.596 6.795 6.467 6.786 64,333 +0.21(+3.14%)
Jan 09, 2020 6.605 6.691 6.510 6.579 53,598 +0.03(+0.53%)
Jan 08, 2020 6.493 6.622 6.484 6.545 42,533 +0.09(+1.47%)
Jan 07, 2020 6.433 6.502 6.364 6.450 27,378 -0.02(-0.27%)
Jan 06, 2020 6.355 6.502 6.218 6.467 44,643 +0.03(+0.54%)
Jan 03, 2020 6.441 6.519 6.390 6.433 26,824 -0.10(-1.58%)
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.