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

Stoxx Euro Select Dividend ETF FT (NY: FDD )

11.88 -0.16 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 24, 2011 7.884 7.892 7.841 7.846 16,827 -0.02(-0.21%)
May 23, 2011 7.867 7.867 7.862 7.862 5,536 -0.27(-3.33%)
May 20, 2011 8.133 8.133 8.133 8.133 311 -0.04(-0.53%)
May 19, 2011 8.073 8.176 8.073 8.176 2,886 +0.18(+2.31%)
May 16, 2011 8.073 7.992 7.992 7.992 35,619 -0.14(-1.67%)
May 13, 2011 8.182 8.182 8.019 8.128 8,070 -0.12(-1.51%)
May 12, 2011 8.252 8.252 8.252 8.252 322 +0.05(+0.59%)
May 11, 2011 8.203 8.203 8.203 8.203 239 -0.10(-1.24%)
May 10, 2011 8.171 8.312 8.171 8.306 5,259 +0.11(+1.37%)
May 09, 2011 8.084 8.194 8.084 8.194 1,947 +0.12(+1.49%)
May 06, 2011 8.328 8.329 8.073 8.073 6,553 -0.28(-3.37%)
May 05, 2011 8.366 8.371 8.343 8.355 2,705 -0.10(-1.15%)
May 04, 2011 8.398 8.453 8.398 8.453 9,251 +0.02(+0.19%)
May 03, 2011 8.496 8.496 8.436 8.436 2,098 -0.09(-1.02%)
May 02, 2011 8.524 8.524 8.524 8.524 17,461 +0.09(+1.03%)
Apr 29, 2011 8.467 8.507 8.415 8.436 11,468 -0.07(-0.76%)
Apr 28, 2011 8.458 8.501 8.404 8.501 5,560 +0.10(+1.23%)
Apr 27, 2011 8.339 8.398 8.339 8.398 9,580 +0.20(+2.38%)
Apr 26, 2011 8.198 8.252 8.198 8.203 4,643 +0.03(+0.40%)
Apr 25, 2011 8.160 8.236 8.160 8.171 4,946 -0.06(-0.79%)
Apr 21, 2011 8.231 8.258 8.231 8.236 12,501 +0.03(+0.33%)
Apr 20, 2011 8.193 8.214 8.106 8.209 19,210 +0.24(+3.06%)
Apr 19, 2011 7.965 7.965 7.965 7.965 184 +0.08(+0.98%)
Apr 18, 2011 8.008 8.008 7.792 7.888 3,100 -0.27(-3.34%)
Apr 15, 2011 8.093 8.160 8.073 8.160 1,845 +0.05(+0.67%)
Apr 14, 2011 8.100 8.106 8.100 8.106 2,952 -0.00(-0.03%)
Apr 13, 2011 8.209 8.209 8.073 8.108 4,244 -0.01(-0.13%)
Apr 12, 2011 8.198 8.209 8.008 8.119 47,931 -0.05(-0.64%)
Apr 11, 2011 8.084 8.182 8.084 8.171 4,530 +0.02(+0.25%)
Apr 08, 2011 8.119 8.176 8.119 8.150 12,470 +0.11(+1.43%)
Apr 07, 2011 8.035 8.035 8.035 8.035 184 -0.05(-0.67%)
Apr 06, 2011 8.090 8.090 8.090 8.090 184 +0.05(+0.67%)
Apr 05, 2011 8.014 8.041 8.014 8.035 4,067 +0.05(+0.62%)
Apr 04, 2011 7.878 7.986 7.878 7.986 1,179 +0.09(+1.08%)
Apr 01, 2011 7.901 7.901 7.901 7.901 524 -0.00(-0.05%)
Mar 30, 2011 7.905 7.905 7.905 7.905 0 +0.08(+1.04%)
Mar 29, 2011 7.759 7.824 7.747 7.824 3,181 +0.04(+0.54%)
Mar 28, 2011 7.782 7.782 7.782 7.782 1,295 +0.07(+0.90%)
Mar 25, 2011 7.781 7.781 7.710 7.713 5,082 -0.11(-1.35%)
Mar 24, 2011 7.819 7.819 7.819 7.819 830 +0.09(+1.11%)
Mar 23, 2011 7.683 7.747 7.683 7.733 1,439 -0.11(-1.44%)
Mar 22, 2011 7.846 7.846 7.846 7.846 217 +0.25(+3.23%)
Mar 18, 2011 7.600 7.600 7.600 7.600 0 +0.08(+1.08%)
Mar 17, 2011 7.557 7.557 7.519 7.519 1,076 +0.27(+3.72%)
Mar 16, 2011 7.417 7.417 7.250 7.250 9,665 -0.18(-2.39%)
Mar 15, 2011 7.427 7.697 7.427 7.427 6,181 -0.27(-3.50%)
Mar 14, 2011 7.702 7.702 7.568 7.697 10,356 -0.06(-0.77%)
Mar 11, 2011 7.745 7.756 7.745 7.756 3,153 -0.06(-0.83%)
Mar 10, 2011 7.762 7.821 7.762 7.821 1,298 -0.15(-1.89%)
Mar 09, 2011 7.853 7.972 7.853 7.972 6,866 +0.08(+0.96%)
Mar 08, 2011 7.902 7.961 7.805 7.896 4,378 +0.11(+1.45%)
Mar 07, 2011 7.918 7.918 7.783 7.783 586 -0.16(-1.97%)
Mar 04, 2011 8.026 8.026 7.901 7.939 7,758 -0.00(-0.02%)
Mar 03, 2011 7.929 7.966 7.864 7.941 7,940 +0.15(+1.95%)
Mar 02, 2011 7.810 7.966 7.789 7.789 7,421 -0.01(-0.14%)
Mar 01, 2011 8.010 8.010 7.778 7.799 33,747 -0.26(-3.21%)
Feb 28, 2011 7.918 8.134 7.907 8.058 21,281 +0.13(+1.70%)
Feb 25, 2011 7.907 7.934 7.875 7.923 67,309 +0.10(+1.31%)
Feb 24, 2011 7.821 7.821 7.681 7.821 2,233 +0.06(+0.76%)
Feb 23, 2011 7.799 7.799 7.762 7.762 6,593 -0.07(-0.89%)
Feb 22, 2011 7.929 7.929 7.832 7.832 3,484 -0.15(-1.82%)
Feb 18, 2011 7.961 8.085 7.961 7.977 4,244 -0.03(-0.34%)
Feb 17, 2011 7.918 8.004 7.918 8.004 14,118 +0.04(+0.47%)
Feb 16, 2011 7.859 7.966 7.859 7.966 834 +0.07(+0.89%)
Feb 15, 2011 7.832 7.896 7.824 7.896 10,515 -0.02(-0.20%)
Feb 14, 2011 7.891 7.913 7.810 7.913 3,679 +0.07(+0.89%)
Feb 11, 2011 7.869 7.961 7.842 7.842 11,519 -0.03(-0.34%)
Feb 10, 2011 7.907 7.907 7.869 7.869 4,899 -0.10(-1.22%)
Feb 09, 2011 7.934 7.966 7.934 7.966 742 +0.09(+1.16%)
Feb 08, 2011 7.821 7.875 7.821 7.875 1,549 -0.04(-0.54%)
Feb 07, 2011 7.859 7.918 7.859 7.918 4,691 +0.05(+0.69%)
Feb 04, 2011 7.864 7.864 7.864 7.864 556 +0.04(+0.48%)
Feb 03, 2011 7.789 7.826 7.772 7.826 927 -0.02(-0.21%)
Feb 02, 2011 7.837 7.891 7.805 7.842 6,703 -0.08(-1.02%)
Feb 01, 2011 7.735 7.923 7.735 7.923 36,771 +0.27(+3.59%)
Jan 31, 2011 7.675 7.702 7.627 7.648 46,446 +0.08(+1.03%)
Jan 28, 2011 7.632 7.632 7.562 7.570 5,762 -0.17(-2.19%)
Jan 27, 2011 7.729 7.778 7.729 7.740 1,910 +0.03(+0.35%)
Jan 26, 2011 7.713 7.713 7.682 7.713 3,870 +0.10(+1.27%)
Jan 25, 2011 7.605 7.616 7.605 7.616 3,222 -0.12(-1.53%)
Jan 24, 2011 7.681 7.735 7.681 7.735 2,406 +0.02(+0.28%)
Jan 21, 2011 7.681 7.713 7.681 7.713 6,864 +0.15(+1.97%)
Jan 20, 2011 7.564 7.564 7.564 7.564 269 -0.05(-0.71%)
Jan 19, 2011 7.662 7.662 7.618 7.618 3,254 -0.02(-0.25%)
Jan 18, 2011 7.593 7.638 7.551 7.638 3,413 +0.13(+1.79%)
Jan 14, 2011 7.573 7.573 7.493 7.503 41,400 -0.08(-1.06%)
Jan 13, 2011 7.551 7.659 7.551 7.584 28,320 +0.12(+1.63%)
Jan 12, 2011 7.476 7.481 7.462 7.462 15,523 +0.14(+1.87%)
Jan 11, 2011 7.320 7.325 7.287 7.325 13,159 +0.02(+0.26%)
Jan 10, 2011 7.277 7.320 7.277 7.306 4,935 -0.06(-0.77%)
Jan 07, 2011 7.390 7.390 7.298 7.363 2,968 -0.03(-0.36%)
Jan 06, 2011 7.449 7.449 7.379 7.390 6,678 -0.05(-0.65%)
Jan 05, 2011 7.417 7.438 7.411 7.438 2,697 -0.01(-0.12%)
Jan 04, 2011 7.508 7.508 7.447 7.447 1,254 -0.01(-0.09%)
Jan 03, 2011 7.427 7.465 7.427 7.454 131,134 +0.07(+1.02%)
Dec 31, 2010 7.282 7.379 7.282 7.379 1,680 +0.05(+0.65%)
Dec 30, 2010 7.271 7.340 7.271 7.331 999 -0.06(-0.79%)
Dec 29, 2010 7.255 7.417 7.239 7.390 107,196 +0.18(+2.47%)
Dec 28, 2010 7.212 7.212 7.212 7.212 2,782 -0.02(-0.30%)
Dec 27, 2010 7.212 7.233 7.212 7.233 2,792 -0.02(-0.30%)
Dec 23, 2010 7.250 7.263 7.250 7.255 742 +0.03(+0.37%)
Dec 22, 2010 7.260 7.336 7.228 7.228 556 -0.04(-0.49%)
Dec 21, 2010 7.347 7.352 7.228 7.264 28,612 +0.01(+0.09%)
Dec 20, 2010 7.244 7.265 7.244 7.257 11,222 +0.09(+1.23%)
Dec 17, 2010 7.254 7.254 7.158 7.168 3,720 -0.16(-2.19%)
Dec 16, 2010 7.206 7.329 7.206 7.329 7,602 +0.04(+0.51%)
Dec 15, 2010 7.297 7.302 7.265 7.292 3,101 -0.02(-0.29%)
Dec 14, 2010 7.302 7.463 7.302 7.313 7,658 -0.03(-0.35%)
Dec 13, 2010 7.276 7.404 7.276 7.339 1,117 +0.08(+1.17%)
Dec 10, 2010 7.313 7.313 7.254 7.254 4,908 +0.01(+0.07%)
Dec 08, 2010 7.233 7.249 7.249 7.249 2,611 +0.08(+1.05%)
Dec 07, 2010 7.174 7.174 7.174 7.174 186 +0.01(+0.10%)
Dec 06, 2010 7.136 7.166 7.083 7.166 1,238 +0.01(+0.07%)
Dec 03, 2010 7.222 7.222 7.161 7.161 898 +0.05(+0.73%)
Dec 02, 2010 6.997 7.227 6.975 7.109 140,782 +0.10(+1.45%)
Dec 01, 2010 7.024 7.034 6.974 7.008 1,831 +0.14(+2.03%)
Nov 30, 2010 6.788 6.868 6.788 6.868 6,712 -0.05(-0.77%)
Nov 29, 2010 6.887 6.922 6.820 6.922 9,209 -0.17(-2.42%)
Nov 26, 2010 7.093 7.093 7.093 7.093 1,424 -0.09(-1.19%)
Nov 24, 2010 7.185 7.179 7.179 7.179 4,543 +0.05(+0.68%)
Nov 23, 2010 7.120 7.160 7.120 7.131 54,189 -0.19(-2.56%)
Nov 22, 2010 7.345 7.361 7.319 7.319 22,506 -0.12(-1.59%)
Nov 19, 2010 7.394 7.437 7.388 7.437 6,000 +0.01(+0.14%)
Nov 18, 2010 7.426 7.426 7.260 7.426 9,418 +0.17(+2.29%)
Nov 17, 2010 7.195 7.286 7.195 7.260 2,717 +0.02(+0.29%)
Nov 16, 2010 7.313 7.313 7.185 7.239 20,219 -0.21(-2.79%)
Nov 15, 2010 7.512 7.512 7.442 7.447 17,552 +0.04(+0.50%)
Nov 12, 2010 7.485 7.485 7.378 7.410 2,133 +0.00(+0.00%)
Nov 11, 2010 7.431 7.431 7.410 7.410 4,103 -0.14(-1.85%)
Nov 10, 2010 7.512 7.549 7.512 7.549 1,176 +0.04(+0.50%)
Nov 09, 2010 7.597 7.597 7.512 7.512 611 -0.13(-1.75%)
Nov 08, 2010 7.592 7.646 7.560 7.646 6,154 +0.01(+0.07%)
Nov 05, 2010 7.683 7.683 7.613 7.640 6,568 -0.17(-2.13%)
Nov 04, 2010 7.728 7.806 7.705 7.806 16,767 +0.22(+2.90%)
Nov 03, 2010 7.597 7.597 7.474 7.587 96,986 +0.02(+0.21%)
Nov 02, 2010 7.608 7.608 7.554 7.571 18,496 +0.09(+1.22%)
Nov 01, 2010 7.538 7.538 7.412 7.479 10,472 -0.05(-0.64%)
Oct 29, 2010 7.474 7.528 7.461 7.528 24,037 +0.07(+0.93%)
Oct 28, 2010 7.512 7.512 7.422 7.458 4,895 +0.12(+1.68%)
Oct 27, 2010 7.378 7.378 7.335 7.335 7,356 -0.06(-0.84%)
Oct 25, 2010 7.474 7.474 7.396 7.397 3,359 +0.00(+0.03%)
Oct 21, 2010 7.458 7.395 7.395 7.395 15,293 +0.02(+0.31%)
Oct 20, 2010 7.324 7.420 7.324 7.372 4,588 +0.04(+0.58%)
Oct 19, 2010 7.265 7.356 7.265 7.329 3,004 -0.16(-2.15%)
Oct 18, 2010 7.447 7.490 7.447 7.490 10,218 +0.09(+1.16%)
Oct 15, 2010 7.490 7.490 7.404 7.404 103,523 -0.04(-0.52%)
Oct 14, 2010 7.479 7.496 7.399 7.443 108,348 +0.06(+0.81%)
Oct 13, 2010 7.394 7.453 7.093 7.383 6,106 +0.12(+1.58%)
Oct 12, 2010 7.281 7.281 7.268 7.268 1,492 -0.05(-0.74%)
Oct 11, 2010 7.335 7.340 7.307 7.322 4,610 +0.05(+0.71%)
Oct 08, 2010 7.270 7.324 7.270 7.270 2,726 +0.01(+0.07%)
Oct 07, 2010 7.281 7.281 7.238 7.265 2,879 +0.03(+0.37%)
Oct 06, 2010 7.238 7.254 7.238 7.238 10,371 +0.04(+0.60%)
Oct 05, 2010 7.109 7.195 7.109 7.195 6,397 +0.19(+2.76%)
Oct 04, 2010 7.088 7.088 6.997 7.002 4,655 -0.05(-0.76%)
Oct 01, 2010 7.056 7.056 7.056 7.056 186 +0.01(+0.15%)
Sep 30, 2010 7.142 7.142 7.045 7.045 3,437 -0.02(-0.30%)
Sep 29, 2010 7.115 7.174 7.067 7.067 9,866 +0.02(+0.23%)
Sep 28, 2010 7.008 7.099 6.992 7.051 6,636 +0.03(+0.38%)
Sep 27, 2010 7.093 7.093 7.024 7.024 4,170 -0.10(-1.36%)
Sep 24, 2010 6.981 7.120 6.970 7.120 2,797 +0.19(+2.71%)
Sep 23, 2010 6.966 7.018 6.933 6.933 3,357 -0.12(-1.67%)
Sep 22, 2010 7.056 7.056 6.927 7.051 8,529 -0.04(-0.60%)
Sep 21, 2010 7.083 7.093 7.002 7.093 37,488 +0.08(+1.18%)
Sep 20, 2010 6.948 7.010 6.948 7.010 2,780 +0.07(+0.98%)
Sep 17, 2010 6.942 7.000 6.868 6.942 2,839 -0.10(-1.43%)
Sep 15, 2010 7.043 7.043 6.979 7.043 1,703 +0.11(+1.58%)
Sep 13, 2010 6.990 6.933 6.933 6.933 1,514 +0.04(+0.64%)
Sep 10, 2010 6.815 6.889 6.815 6.889 1,154 +0.03(+0.51%)
Sep 09, 2010 6.900 6.900 6.847 6.855 2,839 +0.01(+0.19%)
Sep 08, 2010 6.884 6.884 6.842 6.842 1,531 +0.07(+1.09%)
Sep 07, 2010 6.763 6.768 6.763 6.768 3,312 -0.03(-0.39%)
Sep 02, 2010 6.768 6.794 6.794 6.794 5,110 +0.08(+1.25%)
Sep 01, 2010 6.683 6.710 6.683 6.710 709 +0.14(+2.18%)
Aug 31, 2010 6.562 6.567 6.562 6.567 5,097 +0.05(+0.81%)
Aug 30, 2010 6.535 6.551 6.514 6.514 2,377 -0.04(-0.56%)
Aug 27, 2010 6.551 6.594 6.551 6.551 2,441 +0.07(+1.14%)
Aug 26, 2010 6.488 6.488 6.477 6.477 6,776 +0.02(+0.33%)
Aug 25, 2010 6.398 6.503 5.912 6.456 72,858 -0.09(-1.37%)
Aug 24, 2010 6.498 6.546 6.446 6.546 6,283 -0.02(-0.32%)
Aug 23, 2010 6.641 6.646 6.567 6.567 5,958 +0.04(+0.65%)
Aug 20, 2010 6.599 6.599 6.525 6.525 2,990 -0.07(-1.12%)
Aug 19, 2010 6.747 6.815 6.599 6.599 2,392 -0.16(-2.35%)
Aug 17, 2010 6.800 6.757 6.757 6.757 2,271 +0.01(+0.08%)
Aug 16, 2010 6.631 6.757 6.625 6.752 4,955 +0.10(+1.51%)
Aug 13, 2010 6.652 7.354 6.652 6.652 5,182 -0.06(-0.87%)
Aug 12, 2010 6.710 6.710 6.710 6.710 189 -0.05(-0.78%)
Aug 11, 2010 6.942 6.974 6.572 6.763 99,069 -0.48(-6.57%)
Aug 10, 2010 7.043 7.280 6.979 7.238 35,953 +0.19(+2.72%)
Aug 09, 2010 7.138 7.138 7.047 7.047 2,233 -0.05(-0.76%)
Aug 06, 2010 7.101 7.101 7.006 7.101 688 +0.08(+1.20%)
Aug 05, 2010 7.103 7.185 7.016 7.016 27,032 -0.02(-0.30%)
Aug 04, 2010 7.069 7.132 6.984 7.037 105,142 -0.02(-0.22%)
Aug 03, 2010 7.101 7.101 6.925 7.053 10,455 -0.17(-2.33%)
Aug 02, 2010 6.979 7.254 6.942 7.222 25,582 +0.30(+4.34%)
Jul 30, 2010 6.921 6.937 6.858 6.921 14,263 +0.07(+1.00%)
Jul 29, 2010 6.926 6.926 6.683 6.852 4,731 +0.05(+0.70%)
Jul 28, 2010 6.810 6.840 6.805 6.805 2,082 -0.10(-1.38%)
Jul 27, 2010 6.826 7.502 6.790 6.900 60,869 -0.01(-0.08%)
Jul 26, 2010 6.821 7.164 6.821 6.905 13,370 +0.17(+2.51%)
Jul 23, 2010 6.694 6.736 6.694 6.736 378 +0.11(+1.59%)
Jul 22, 2010 6.583 6.631 6.583 6.631 3,283 +0.17(+2.62%)
Jul 21, 2010 6.520 6.588 6.461 6.461 1,044 -0.08(-1.29%)
Jul 20, 2010 6.409 6.546 6.409 6.546 11,905 -0.05(-0.72%)
Jul 19, 2010 6.583 6.594 6.583 6.594 946 -0.13(-1.96%)
Jul 15, 2010 6.731 6.726 6.726 6.726 2,460 +0.13(+2.00%)
Jul 14, 2010 6.609 6.609 6.594 6.594 846 +0.04(+0.56%)
Jul 13, 2010 6.535 6.586 6.535 6.557 5,350 +0.01(+0.17%)
Jul 12, 2010 6.424 6.837 6.424 6.546 10,410 +0.03(+0.54%)
Jul 09, 2010 6.511 6.595 6.488 6.511 1,324 -0.05(-0.77%)
Jul 08, 2010 6.562 6.562 6.562 6.562 732 +0.04(+0.65%)
Jul 07, 2010 6.414 6.520 6.403 6.520 2,271 -0.03(-0.40%)
Jul 06, 2010 6.546 6.546 6.546 6.546 503 +0.29(+4.56%)
Jul 02, 2010 6.261 6.546 6.229 6.261 32,934 +0.09(+1.46%)
Jul 01, 2010 6.102 6.171 6.002 6.171 2,629 +0.03(+0.43%)
Jun 30, 2010 6.166 6.308 6.144 6.144 5,013 -0.14(-2.27%)
Jun 28, 2010 6.287 6.287 6.287 6.287 2,082 -0.08(-1.29%)
Jun 24, 2010 6.319 6.369 6.369 6.369 3,406 +0.27(+4.46%)
Jun 23, 2010 6.234 6.234 6.097 6.097 1,135 -0.29(-4.47%)
Jun 22, 2010 6.467 6.467 6.382 6.382 1,256 -0.02(-0.36%)
Jun 21, 2010 6.405 6.405 6.405 6.405 387 +0.01(+0.21%)
Jun 18, 2010 6.392 6.392 6.359 6.392 4,636 +0.07(+1.09%)
Jun 17, 2010 6.323 6.323 6.323 6.323 659 -0.08(-1.21%)
Jun 16, 2010 6.379 6.400 6.379 6.400 29,279 +0.02(+0.24%)
Jun 15, 2010 6.390 6.390 6.385 6.385 2,908 +0.26(+4.21%)
Jun 14, 2010 6.204 6.287 6.127 6.127 3,410 +0.02(+0.25%)
Jun 11, 2010 6.070 6.111 6.070 6.111 1,056 -0.01(-0.17%)
Jun 10, 2010 6.122 6.122 6.122 6.122 1,580 +0.30(+5.23%)
Jun 09, 2010 5.884 5.972 5.817 5.817 2,714 +0.12(+2.13%)
Jun 08, 2010 5.719 5.776 5.678 5.696 21,155 -0.17(-2.94%)
Jun 04, 2010 6.044 5.869 5.869 5.869 2,132 -0.25(-4.05%)
Jun 03, 2010 6.111 6.116 6.111 6.116 3,833 +0.02(+0.25%)
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.