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 )

19.01 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 1, 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 (%)
Apr 29, 2024 19.00 19.00 159 +0.01(+0.05%)
Apr 26, 2024 18.99 18.99 18.99 18.99 1,555 -0.13(-0.68%)
Apr 23, 2024 19.12 0 +0.08(+0.42%)
Apr 22, 2024 19.04 19.04 19.04 19.04 616 +0.02(+0.11%)
Apr 19, 2024 19.02 19.02 19.02 19.02 2,079 +0.01(+0.05%)
Apr 17, 2024 19.01 52 +0.01(+0.05%)
Apr 16, 2024 18.99 19.09 18.99 19.00 8,000 -0.04(-0.21%)
Apr 15, 2024 18.96 19.04 18.96 19.04 3,184 -0.02(-0.10%)
Apr 12, 2024 19.06 19.06 19.06 19.06 1,010 -0.02(-0.10%)
Apr 11, 2024 19.11 19.11 19.08 19.08 1,010 -0.12(-0.63%)
Apr 08, 2024 19.20 0 +0.05(+0.26%)
Apr 05, 2024 19.23 19.23 19.14 19.15 8,701 -0.10(-0.52%)
Apr 04, 2024 19.25 19.25 19.25 19.25 100 +0.03(+0.16%)
Apr 03, 2024 19.20 19.22 19.20 19.22 3,000 +0.02(+0.10%)
Apr 02, 2024 19.01 19.20 19.01 19.20 2,606 -0.03(-0.16%)
Apr 01, 2024 19.26 19.26 19.23 19.23 335 +0.01(+0.05%)
Mar 27, 2024 19.22 0 +0.02(+0.10%)
Mar 26, 2024 19.26 19.26 19.20 19.20 3,300 -0.05(-0.26%)
Mar 25, 2024 19.46 19.46 19.25 19.25 6,300 -0.03(-0.16%)
Mar 22, 2024 19.27 19.28 19.27 19.28 7,133 -0.02(-0.10%)
Mar 20, 2024 19.30 0 +0.03(+0.16%)
Mar 19, 2024 19.26 19.27 19.26 19.27 4,900 +0.03(+0.16%)
Mar 18, 2024 19.24 19.24 19.24 19.24 2,300 +0.01(+0.05%)
Mar 14, 2024 19.23 20 -0.07(-0.36%)
Mar 13, 2024 19.22 19.30 19.22 19.30 3,100 +0.00(+0.00%)
Mar 12, 2024 19.30 19.30 19.30 19.30 100 +0.00(+0.00%)
Mar 11, 2024 19.30 19.30 19.30 19.30 716 +0.01(+0.05%)
Mar 08, 2024 19.27 19.29 19.25 19.29 1,227 +0.03(+0.16%)
Mar 07, 2024 19.26 19.26 19.26 19.26 2,000 +0.05(+0.26%)
Mar 05, 2024 19.21 0 +0.04(+0.21%)
Mar 04, 2024 19.09 19.17 19.09 19.17 5,009 +0.07(+0.37%)
Mar 01, 2024 19.05 19.17 19.05 19.10 4,400 +0.04(+0.21%)
Feb 29, 2024 19.15 19.15 19.06 19.06 1,610 -0.05(-0.26%)
Feb 28, 2024 19.11 19.11 19.11 19.11 2,600 -0.01(-0.05%)
Feb 27, 2024 19.08 19.12 19.08 19.12 2,900 -0.03(-0.16%)
Feb 26, 2024 19.15 19.15 19.15 19.15 1,300 -0.03(-0.16%)
Feb 23, 2024 19.17 19.19 19.17 19.18 4,348 -0.06(-0.31%)
Feb 22, 2024 19.24 19.24 19.24 19.24 3,100 +0.03(+0.16%)
Feb 21, 2024 19.20 19.21 19.20 19.21 1,300 +0.01(+0.05%)
Feb 20, 2024 19.09 19.20 19.09 19.20 2,340 +0.02(+0.10%)
Feb 16, 2024 19.18 0 +0.02(+0.10%)
Feb 15, 2024 19.20 19.21 19.16 19.16 3,126 +0.03(+0.16%)
Feb 14, 2024 19.08 19.17 19.08 19.13 6,000 +0.00(+0.00%)
Feb 13, 2024 19.15 19.15 19.13 19.13 2,905 -0.11(-0.57%)
Feb 12, 2024 19.26 19.26 19.24 19.24 3,008 -0.01(-0.05%)
Feb 09, 2024 19.24 19.25 19.24 19.25 3,100 +0.02(+0.10%)
Feb 08, 2024 19.21 19.24 19.20 19.23 21,514 -0.02(-0.10%)
Feb 07, 2024 19.18 19.25 19.18 19.25 3,900 +0.02(+0.10%)
Feb 06, 2024 19.23 19.23 19.23 19.23 3,700 +0.05(+0.26%)
Feb 05, 2024 19.41 19.41 19.13 19.18 7,400 -0.04(-0.21%)
Feb 02, 2024 19.21 19.27 19.21 19.22 6,500 -0.05(-0.26%)
Feb 01, 2024 19.35 19.35 19.27 19.27 1,900 +0.02(+0.10%)
Jan 31, 2024 19.26 19.30 19.21 19.25 3,840 -0.01(-0.05%)
Jan 30, 2024 19.21 19.28 19.21 19.26 12,750 +0.01(+0.05%)
Jan 29, 2024 19.25 19.25 19.25 19.25 2,805 +0.02(+0.10%)
Jan 26, 2024 19.23 19.23 19.23 19.23 2,000 +0.01(+0.05%)
Jan 25, 2024 19.20 19.22 19.20 19.22 3,700 +0.00(+0.00%)
Jan 24, 2024 19.27 19.27 19.22 19.22 200 -0.03(-0.16%)
Jan 23, 2024 19.07 19.26 19.07 19.25 1,440 -0.05(-0.26%)
Jan 22, 2024 19.20 19.30 19.20 19.30 650 +0.06(+0.31%)
Jan 19, 2024 19.16 19.24 19.16 19.24 3,851 +0.02(+0.10%)
Jan 18, 2024 19.22 19.22 19.22 19.22 2,500 +0.04(+0.21%)
Jan 17, 2024 19.23 19.24 19.18 19.18 500 -0.12(-0.62%)
Jan 16, 2024 19.32 19.32 19.25 19.30 3,030 -0.11(-0.57%)
Jan 15, 2024 19.41 19.41 19.41 19.41 2,400 +0.11(+0.57%)
Jan 12, 2024 19.37 19.38 19.30 19.30 5,200 -0.02(-0.10%)
Jan 11, 2024 19.41 19.41 19.30 19.32 4,750 +0.01(+0.05%)
Jan 10, 2024 19.31 19.31 19.31 19.31 2,901 +0.04(+0.21%)
Jan 09, 2024 19.25 19.27 19.25 19.27 4,900 +0.08(+0.42%)
Jan 08, 2024 19.19 19.19 19.19 19.19 500 +0.05(+0.26%)
Jan 05, 2024 19.19 19.19 19.14 19.14 2,890 -0.04(-0.21%)
Jan 04, 2024 19.01 19.19 19.01 19.18 2,820 -0.04(-0.21%)
Jan 03, 2024 19.23 19.24 19.21 19.22 805 -0.08(-0.41%)
Jan 02, 2024 19.34 19.34 19.30 19.30 10,630 -0.06(-0.31%)
Dec 28, 2023 19.36 0 -0.08(-0.41%)
Dec 27, 2023 19.38 19.44 19.38 19.44 5,614 +0.06(+0.31%)
Dec 21, 2023 19.38 0 -0.01(-0.05%)
Dec 20, 2023 19.37 19.39 19.37 19.39 2,448 +0.04(+0.21%)
Dec 19, 2023 19.35 19.36 19.35 19.35 6,900 +0.04(+0.21%)
Dec 18, 2023 19.44 19.44 19.31 19.31 2,850 -0.05(-0.26%)
Dec 15, 2023 19.23 19.37 19.23 19.36 3,200 +0.06(+0.31%)
Dec 14, 2023 19.02 19.30 19.02 19.30 4,097 +0.28(+1.47%)
Dec 13, 2023 19.02 19.02 19.02 19.02 2,500 +0.06(+0.32%)
Dec 12, 2023 18.95 18.96 18.95 18.96 3,377 +0.04(+0.21%)
Dec 11, 2023 18.91 18.92 18.91 18.92 2,181 -0.05(-0.26%)
Dec 08, 2023 18.77 18.97 18.77 18.97 1,960 -0.06(-0.32%)
Dec 07, 2023 19.03 19.03 19.03 19.03 400 +0.00(+0.00%)
Dec 06, 2023 19.02 19.03 19.01 19.03 4,184 +0.06(+0.32%)
Dec 05, 2023 18.92 18.97 18.92 18.97 2,442 +0.11(+0.58%)
Dec 04, 2023 18.92 18.92 18.86 18.86 1,957 -0.01(-0.05%)
Dec 01, 2023 18.69 18.89 18.69 18.87 4,428 +0.03(+0.16%)
Nov 30, 2023 18.83 18.84 18.78 18.84 1,000 -0.04(-0.21%)
Nov 29, 2023 18.88 18.88 18.88 18.88 3,700 +0.22(+1.18%)
Nov 28, 2023 18.66 18.66 18.66 18.66 3,500 +0.04(+0.21%)
Nov 27, 2023 18.66 18.66 18.62 18.62 2,125 -0.09(-0.48%)
Nov 24, 2023 18.71 18.71 18.71 18.71 3,706 -0.09(-0.48%)
Nov 23, 2023 18.79 18.80 18.79 18.80 2,600 +0.12(+0.64%)
Nov 22, 2023 18.67 18.68 18.67 18.68 2,065 -0.03(-0.16%)
Nov 21, 2023 18.71 18.71 18.71 18.71 300 +0.12(+0.65%)
Nov 20, 2023 18.55 18.59 18.55 18.59 2,500 -0.06(-0.32%)
Nov 14, 2023 18.65 0 +0.19(+1.03%)
Nov 13, 2023 18.46 18.46 18.46 18.46 171 +0.03(+0.16%)
Nov 08, 2023 18.43 75 -0.06(-0.32%)
Nov 07, 2023 18.49 18.49 18.49 18.49 933 -0.01(-0.05%)
Nov 03, 2023 18.50 15 +0.23(+1.26%)
Nov 02, 2023 18.26 18.28 18.25 18.27 3,601 +0.40(+2.24%)
Oct 30, 2023 17.87 0 -0.03(-0.17%)
Oct 27, 2023 17.90 17.90 17.90 17.90 1,000 -0.13(-0.72%)
Oct 24, 2023 18.03 0 +0.09(+0.50%)
Oct 23, 2023 17.72 17.94 17.72 17.94 1,837 +0.01(+0.06%)
Oct 20, 2023 17.93 17.93 17.93 17.93 100 +0.03(+0.17%)
Oct 18, 2023 17.90 0 -0.18(-1.00%)
Oct 16, 2023 18.08 0 -0.10(-0.55%)
Oct 12, 2023 18.18 43 -0.02(-0.11%)
Oct 11, 2023 18.13 18.20 18.11 18.20 15,000 +0.25(+1.39%)
Oct 05, 2023 17.95 10 +0.03(+0.17%)
Oct 04, 2023 17.93 17.93 17.92 17.92 1,000 -0.07(-0.39%)
Oct 03, 2023 17.99 17.99 17.99 17.99 100 -0.16(-0.88%)
Sep 29, 2023 18.15 0 +0.09(+0.50%)
Sep 28, 2023 18.21 18.21 18.06 18.06 494 -0.12(-0.66%)
Sep 27, 2023 18.18 18.18 18.18 18.18 1,030 -0.06(-0.33%)
Sep 26, 2023 18.24 18.24 18.24 18.24 700 +0.06(+0.33%)
Sep 25, 2023 18.26 18.26 18.18 18.18 15,701 -0.22(-1.20%)
Sep 20, 2023 18.40 60 -0.05(-0.27%)
Sep 18, 2023 18.45 0 -0.04(-0.22%)
Sep 15, 2023 18.49 18.49 18.49 18.49 300 +0.00(+0.00%)
Sep 08, 2023 18.49 0 +0.06(+0.33%)
Sep 06, 2023 18.43 20 -0.11(-0.59%)
Aug 31, 2023 18.54 18.54 215 +0.04(+0.22%)
Aug 30, 2023 18.50 18.50 18.50 18.50 400 +0.15(+0.82%)
Aug 25, 2023 18.35 0 -0.14(-0.76%)
Aug 24, 2023 18.50 18.50 18.49 18.49 10,801 -0.03(-0.16%)
Aug 23, 2023 18.50 18.52 18.50 18.52 343 +0.10(+0.54%)
Aug 22, 2023 18.32 18.43 18.32 18.42 9,000 +0.01(+0.05%)
Aug 21, 2023 18.40 18.41 18.40 18.41 1,900 +0.04(+0.22%)
Aug 17, 2023 18.37 30 -0.15(-0.81%)
Aug 15, 2023 18.52 0 +0.00(+0.00%)
Aug 11, 2023 18.52 0 -0.01(-0.05%)
Aug 09, 2023 18.53 0 -0.08(-0.43%)
Aug 08, 2023 18.61 18.61 18.61 18.61 1,001 -0.01(-0.05%)
Aug 04, 2023 18.62 0 +0.10(+0.54%)
Aug 03, 2023 18.52 18.52 18.52 18.52 415 -0.08(-0.43%)
Aug 02, 2023 18.59 18.60 18.59 18.60 600 +0.04(+0.22%)
Jul 31, 2023 18.56 0 -0.10(-0.54%)
Jul 25, 2023 18.66 0 -0.10(-0.53%)
Jul 24, 2023 18.76 18.76 18.76 18.76 395 +0.00(+0.00%)
Jul 21, 2023 18.76 18.76 18.76 18.76 590 +0.07(+0.37%)
Jul 18, 2023 18.69 5 +0.01(+0.05%)
Jul 14, 2023 18.68 0 +0.14(+0.76%)
Jul 11, 2023 18.54 57 +0.09(+0.49%)
Jul 07, 2023 18.45 28 -0.03(-0.16%)
Jul 06, 2023 18.48 18.48 18.48 18.48 405 +0.00(+0.00%)
Jul 05, 2023 18.55 18.55 18.48 18.48 2,127 -0.05(-0.27%)
Jun 29, 2023 18.53 18.53 160 +0.09(+0.49%)
Jun 26, 2023 18.44 0 -0.10(-0.54%)
Jun 23, 2023 18.54 18.54 18.54 18.54 500 +0.01(+0.05%)
Jun 22, 2023 18.53 18.53 18.53 18.53 605 -0.10(-0.54%)
Jun 21, 2023 18.63 18.63 18.63 18.63 100 -0.05(-0.27%)
Jun 20, 2023 18.69 18.69 18.68 18.68 825 +0.11(+0.59%)
Jun 16, 2023 18.57 0 -0.06(-0.32%)
Jun 14, 2023 18.63 0 -0.15(-0.80%)
May 05, 2023 18.78 0 +0.13(+0.70%)
May 04, 2023 18.71 18.71 18.65 18.65 1,000 -0.09(-0.48%)
May 03, 2023 18.82 18.82 18.74 18.74 3,900 -0.01(-0.05%)
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.