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

Ultra Dividend Revenue ETF Oppenheimer (NY: RDIV )

46.20 +1.44 (+3.22%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2016 24.33 24.50 24.31 24.42 18,316 +0.09(+0.36%)
May 27, 2016 24.28 24.33 24.33 24.33 9,540 +0.11(+0.44%)
May 26, 2016 24.25 24.29 24.16 24.23 118,596 -0.01(-0.03%)
May 25, 2016 24.03 24.25 24.03 24.24 21,867 +0.27(+1.15%)
May 24, 2016 23.91 23.96 23.83 23.96 35,199 +0.16(+0.66%)
May 23, 2016 23.95 23.95 23.79 23.81 23,637 -0.06(-0.25%)
May 20, 2016 23.78 23.88 23.76 23.87 62,141 +0.15(+0.61%)
May 19, 2016 23.53 23.73 23.49 23.72 50,502 +0.03(+0.14%)
May 18, 2016 24.16 24.16 23.63 23.69 21,314 -0.45(-1.87%)
May 17, 2016 24.14 24.37 24.10 24.14 37,159 -0.15(-0.60%)
May 16, 2016 24.19 24.31 24.18 24.29 29,588 +0.23(+0.97%)
May 13, 2016 24.11 24.26 24.00 24.05 25,238 -0.21(-0.87%)
May 12, 2016 24.29 24.34 24.13 24.26 27,839 +0.02(+0.10%)
May 11, 2016 24.13 24.33 24.06 24.24 30,490 -0.02(-0.10%)
May 10, 2016 24.04 24.32 24.04 24.26 63,120 +0.28(+1.18%)
May 09, 2016 24.29 24.29 23.89 23.98 26,491 -0.13(-0.54%)
May 06, 2016 24.06 24.17 24.03 24.11 8,171 +0.00(+0.00%)
May 05, 2016 24.45 24.45 24.06 24.11 31,094 -0.15(-0.60%)
May 04, 2016 24.20 24.33 24.12 24.25 38,103 +0.01(+0.03%)
May 03, 2016 24.42 24.42 24.09 24.25 112,311 -0.24(-0.99%)
May 02, 2016 24.75 24.75 24.42 24.49 20,208 -0.07(-0.30%)
Apr 29, 2016 24.58 24.66 24.29 24.56 39,984 -0.02(-0.10%)
Apr 28, 2016 24.86 24.86 24.54 24.58 37,542 -0.28(-1.14%)
Apr 27, 2016 24.78 24.90 24.64 24.87 39,418 +0.39(+1.59%)
Apr 26, 2016 24.43 24.48 24.33 24.48 23,548 +0.27(+1.13%)
Apr 25, 2016 24.21 24.21 24.11 24.20 15,322 -0.09(-0.37%)
Apr 22, 2016 24.07 24.34 24.07 24.29 20,525 +0.27(+1.13%)
Apr 21, 2016 24.28 24.30 23.99 24.02 80,532 -0.42(-1.71%)
Apr 20, 2016 24.55 24.65 24.42 24.44 67,671 -0.09(-0.36%)
Apr 19, 2016 24.42 24.55 24.40 24.53 17,691 +0.31(+1.30%)
Apr 18, 2016 23.91 24.29 23.91 24.21 29,483 +0.15(+0.64%)
Apr 15, 2016 24.04 24.13 24.04 24.06 19,245 -0.06(-0.27%)
Apr 14, 2016 24.21 24.37 24.08 24.12 24,200 -0.21(-0.85%)
Apr 13, 2016 24.56 24.56 24.20 24.33 54,475 +0.05(+0.19%)
Apr 12, 2016 23.94 24.35 23.92 24.29 30,285 +0.48(+2.00%)
Apr 11, 2016 23.98 24.05 23.81 23.81 42,243 +0.00(+0.00%)
Apr 08, 2016 23.87 23.99 23.76 23.81 29,530 +0.20(+0.85%)
Apr 07, 2016 23.73 23.83 23.53 23.61 32,758 -0.23(-0.98%)
Apr 06, 2016 23.60 23.84 23.53 23.84 21,356 +0.25(+1.06%)
Apr 05, 2016 23.74 23.74 23.58 23.59 27,517 -0.29(-1.22%)
Apr 04, 2016 24.02 24.03 23.84 23.88 31,934 -0.34(-1.40%)
Apr 01, 2016 24.04 24.24 24.00 24.22 16,735 -0.18(-0.73%)
Mar 31, 2016 24.44 24.44 24.31 24.40 169,719 +0.10(+0.43%)
Mar 30, 2016 24.62 24.62 24.24 24.29 23,763 +0.02(+0.10%)
Mar 29, 2016 23.81 24.28 23.79 24.27 57,889 +0.28(+1.18%)
Mar 28, 2016 24.07 24.07 23.87 23.99 18,400 +0.03(+0.13%)
Mar 24, 2016 24.04 23.95 23.95 23.95 27,258 -0.01(-0.03%)
Mar 23, 2016 24.02 24.08 23.96 23.96 19,168 -0.31(-1.26%)
Mar 22, 2016 24.49 24.49 24.24 24.27 29,006 -0.13(-0.53%)
Mar 21, 2016 24.62 24.62 24.33 24.40 16,485 -0.05(-0.20%)
Mar 18, 2016 24.68 24.68 24.41 24.45 22,838 +0.00(+0.00%)
Mar 17, 2016 24.37 24.54 24.18 24.45 51,613 +0.24(+1.00%)
Mar 16, 2016 23.82 24.23 23.79 24.20 32,778 +0.42(+1.76%)
Mar 15, 2016 23.68 23.80 23.59 23.79 14,004 -0.15(-0.61%)
Mar 14, 2016 23.85 24.05 23.81 23.93 67,495 -0.04(-0.17%)
Mar 11, 2016 24.02 24.02 23.90 23.97 27,170 +0.23(+0.99%)
Mar 10, 2016 23.74 23.75 23.49 23.74 16,140 +0.11(+0.47%)
Mar 09, 2016 23.57 23.78 23.55 23.63 38,569 +0.12(+0.50%)
Mar 08, 2016 23.56 23.66 23.50 23.51 4,253 -0.29(-1.22%)
Mar 07, 2016 23.68 23.85 23.61 23.80 10,325 +0.21(+0.88%)
Mar 04, 2016 23.33 23.71 23.33 23.59 17,522 +0.28(+1.22%)
Mar 03, 2016 23.12 23.32 22.99 23.31 40,022 +0.36(+1.57%)
Mar 02, 2016 22.75 22.95 22.54 22.95 17,602 +0.37(+1.64%)
Mar 01, 2016 22.60 22.64 22.52 22.57 11,073 +0.10(+0.43%)
Feb 29, 2016 22.36 22.63 22.36 22.48 18,616 +0.11(+0.50%)
Feb 26, 2016 22.54 22.60 22.33 22.36 33,014 -0.02(-0.08%)
Feb 25, 2016 22.14 22.40 22.10 22.38 65,535 +0.20(+0.92%)
Feb 24, 2016 21.79 22.20 21.79 22.18 28,596 +0.10(+0.43%)
Feb 23, 2016 22.21 22.21 22.06 22.08 253,843 -0.18(-0.83%)
Feb 22, 2016 22.24 22.29 22.23 22.27 9,665 +0.35(+1.59%)
Feb 19, 2016 22.09 22.09 21.86 21.92 15,163 -0.30(-1.35%)
Feb 18, 2016 22.09 22.24 21.94 22.22 19,674 +0.25(+1.14%)
Feb 17, 2016 21.80 22.04 21.80 21.97 55,807 +0.45(+2.10%)
Feb 16, 2016 21.46 21.56 21.39 21.52 17,310 +0.25(+1.18%)
Feb 12, 2016 21.03 21.27 21.27 21.27 9,168 +0.28(+1.35%)
Feb 11, 2016 20.94 21.15 20.81 20.98 10,130 -0.20(-0.95%)
Feb 10, 2016 21.27 21.38 21.19 21.19 7,670 -0.09(-0.42%)
Feb 09, 2016 21.34 21.39 21.16 21.28 18,579 -0.31(-1.41%)
Feb 08, 2016 21.58 21.59 21.30 21.58 12,515 -0.29(-1.33%)
Feb 05, 2016 21.87 21.89 21.74 21.87 5,566 -0.11(-0.51%)
Feb 04, 2016 22.06 22.06 21.89 21.99 5,737 +0.11(+0.52%)
Feb 03, 2016 21.47 21.92 21.47 21.87 2,792 +0.53(+2.47%)
Feb 02, 2016 21.41 21.49 21.35 21.35 1,205 -0.44(-2.01%)
Feb 01, 2016 21.65 21.80 21.54 21.78 55,603 +0.07(+0.33%)
Jan 29, 2016 21.32 21.71 21.32 21.71 9,848 +0.54(+2.55%)
Jan 28, 2016 20.98 21.19 20.98 21.17 10,905 +0.36(+1.75%)
Jan 27, 2016 20.88 21.14 20.73 20.81 8,305 -0.12(-0.56%)
Jan 26, 2016 20.88 20.98 20.88 20.92 3,062 +0.30(+1.47%)
Jan 25, 2016 20.85 20.96 20.62 20.62 17,185 -0.26(-1.25%)
Jan 22, 2016 20.71 20.89 20.71 20.88 31,899 +0.54(+2.63%)
Jan 21, 2016 20.08 20.50 20.08 20.35 12,494 +0.37(+1.86%)
Jan 20, 2016 20.14 20.14 19.49 19.98 24,454 -0.44(-2.17%)
Jan 19, 2016 20.65 20.71 20.24 20.42 14,453 -0.12(-0.59%)
Jan 15, 2016 20.47 20.54 20.54 20.54 104,449 -0.46(-2.19%)
Jan 14, 2016 20.50 21.10 20.50 21.00 92,005 +0.58(+2.86%)
Jan 13, 2016 20.86 20.96 20.37 20.42 25,890 -0.41(-1.99%)
Jan 12, 2016 21.01 21.01 20.60 20.83 21,148 -0.23(-1.11%)
Jan 11, 2016 21.18 21.18 20.91 21.07 27,932 -0.15(-0.70%)
Jan 08, 2016 21.48 21.48 21.19 21.21 76,535 -0.16(-0.74%)
Jan 07, 2016 21.61 21.67 21.33 21.37 61,543 -0.49(-2.25%)
Jan 06, 2016 21.96 21.99 21.82 21.86 30,813 -0.42(-1.88%)
Jan 05, 2016 22.26 22.28 22.09 22.28 18,035 +0.18(+0.80%)
Jan 04, 2016 22.02 22.12 21.89 22.11 89,004 -0.19(-0.87%)
Dec 31, 2015 22.18 22.30 22.30 22.30 34,940 -0.04(-0.18%)
Dec 30, 2015 22.48 22.49 22.31 22.34 98,838 -0.23(-1.04%)
Dec 29, 2015 22.23 22.58 22.23 22.57 58,463 -0.12(-0.53%)
Dec 28, 2015 22.64 22.72 22.61 22.70 18,296 -0.18(-0.79%)
Dec 24, 2015 23.03 22.88 22.88 22.88 867 -0.05(-0.24%)
Dec 23, 2015 22.59 22.94 22.59 22.93 6,836 +0.52(+2.34%)
Dec 22, 2015 22.08 22.41 22.01 22.41 52,381 +0.45(+2.03%)
Dec 21, 2015 21.93 22.03 21.93 21.96 4,299 +0.00(+0.00%)
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.