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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.05 -0.08 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 29, 2019 9.064 9.064 8.999 9.010 5,749,020 +0.01(+0.12%)
Mar 28, 2019 8.945 9.004 8.935 8.999 948,064 -0.03(-0.36%)
Mar 27, 2019 9.058 9.069 8.985 9.031 1,064,754 -0.05(-0.54%)
Mar 26, 2019 9.080 9.107 9.058 9.080 776,374 +0.03(+0.36%)
Mar 25, 2019 9.004 9.080 8.988 9.048 864,211 +0.02(+0.24%)
Mar 22, 2019 9.042 9.044 8.972 9.026 2,328,257 -0.07(-0.78%)
Mar 21, 2019 9.118 9.132 9.075 9.096 819,832 -0.05(-0.59%)
Mar 20, 2019 9.080 9.157 9.069 9.151 928,349 +0.09(+0.96%)
Mar 19, 2019 9.080 9.107 9.048 9.064 864,923 +0.02(+0.24%)
Mar 18, 2019 9.042 9.069 9.029 9.042 795,464 +0.04(+0.42%)
Mar 15, 2019 8.977 9.034 8.955 9.004 836,432 +0.00(+0.00%)
Mar 14, 2019 9.037 9.069 9.004 9.004 872,231 -0.05(-0.60%)
Mar 13, 2019 9.015 9.061 9.004 9.058 856,665 +0.07(+0.78%)
Mar 12, 2019 8.972 8.993 8.945 8.988 1,603,697 +0.07(+0.73%)
Mar 11, 2019 8.939 8.945 8.890 8.923 894,226 +0.02(+0.24%)
Mar 08, 2019 8.836 8.912 8.798 8.901 1,140,623 -0.02(-0.24%)
Mar 07, 2019 8.955 8.966 8.911 8.923 1,353,246 -0.02(-0.24%)
Mar 06, 2019 8.966 8.972 8.912 8.945 1,286,859 -0.04(-0.48%)
Mar 05, 2019 8.977 8.993 8.939 8.988 1,163,981 +0.04(+0.42%)
Mar 04, 2019 8.988 9.018 8.912 8.950 1,063,732 +0.02(+0.24%)
Mar 01, 2019 9.026 9.042 8.896 8.928 1,818,507 -0.10(-1.08%)
Feb 28, 2019 9.064 9.083 9.000 9.026 5,362,676 -0.02(-0.18%)
Feb 27, 2019 9.026 9.080 9.004 9.042 2,689,306 +0.04(+0.48%)
Feb 26, 2019 8.983 9.010 8.966 8.999 5,143,185 +0.04(+0.48%)
Feb 25, 2019 9.058 9.058 8.945 8.955 2,385,130 -0.15(-1.61%)
Feb 22, 2019 9.124 9.140 9.096 9.102 1,416,238 +0.03(+0.30%)
Feb 21, 2019 9.069 9.091 9.064 9.075 1,289,003 +0.02(+0.24%)
Feb 20, 2019 9.010 9.096 8.993 9.053 3,836,789 +0.03(+0.36%)
Feb 19, 2019 8.972 9.025 8.972 9.020 913,184 +0.03(+0.30%)
Feb 15, 2019 8.928 9.004 8.901 8.993 799,560 +0.16(+1.84%)
Feb 14, 2019 8.809 8.841 8.771 8.831 1,050,455 +0.03(+0.31%)
Feb 13, 2019 8.793 8.828 8.787 8.804 1,351,534 +0.06(+0.68%)
Feb 12, 2019 8.793 8.793 8.738 8.744 1,068,644 +0.05(+0.56%)
Feb 11, 2019 8.668 8.717 8.647 8.695 1,579,076 -0.05(-0.56%)
Feb 08, 2019 8.766 8.766 8.695 8.744 1,052,500 +0.01(+0.06%)
Feb 07, 2019 8.793 8.802 8.670 8.738 932,735 -0.08(-0.92%)
Feb 06, 2019 8.782 8.841 8.763 8.820 1,324,780 +0.02(+0.18%)
Feb 05, 2019 8.798 8.850 8.787 8.804 1,905,463 -0.05(-0.55%)
Feb 04, 2019 8.787 8.852 8.730 8.852 1,195,301 +0.00(+0.00%)
Feb 01, 2019 8.787 8.863 8.776 8.852 1,414,026 +0.08(+0.93%)
Jan 31, 2019 8.847 8.874 8.738 8.771 1,836,633 -0.03(-0.31%)
Jan 30, 2019 8.766 8.839 8.766 8.798 2,099,122 +0.07(+0.81%)
Jan 29, 2019 8.706 8.766 8.706 8.728 1,883,816 +0.07(+0.81%)
Jan 28, 2019 8.668 8.670 8.622 8.657 1,804,426 -0.11(-1.24%)
Jan 25, 2019 8.722 8.782 8.706 8.766 1,141,544 +0.04(+0.50%)
Jan 24, 2019 8.711 8.738 8.690 8.722 1,460,296 +0.02(+0.19%)
Jan 23, 2019 8.744 8.755 8.657 8.706 1,949,624 -0.01(-0.12%)
Jan 22, 2019 8.700 8.731 8.657 8.717 1,810,836 -0.05(-0.62%)
Jan 18, 2019 8.706 8.798 8.684 8.771 1,994,569 +0.08(+0.94%)
Jan 17, 2019 8.662 8.716 8.596 8.690 1,080,675 +0.00(+0.00%)
Jan 16, 2019 8.657 8.690 8.614 8.690 1,935,455 +0.05(+0.63%)
Jan 15, 2019 8.619 8.657 8.592 8.635 972,687 +0.08(+0.89%)
Jan 14, 2019 8.630 8.655 8.551 8.559 1,398,812 -0.09(-1.07%)
Jan 11, 2019 8.673 8.700 8.619 8.652 2,915,990 -0.03(-0.37%)
Jan 10, 2019 8.662 8.700 8.635 8.684 1,446,679 -0.01(-0.12%)
Jan 09, 2019 8.592 8.717 8.587 8.695 1,975,604 +0.18(+2.10%)
Jan 08, 2019 8.489 8.538 8.473 8.516 15,084,555 +0.07(+0.83%)
Jan 07, 2019 8.451 8.521 8.429 8.446 4,523,801 +0.07(+0.78%)
Jan 04, 2019 8.348 8.440 8.337 8.380 1,836,390 +0.12(+1.44%)
Jan 03, 2019 8.256 8.283 8.158 8.261 3,474,944 +0.06(+0.73%)
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.