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 )

19.07 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Aug 28, 2019 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 27, 2019 20.84 20.84 20.84 20.84 500 +0.00(+0.00%)
Aug 26, 2019 20.84 20.84 20.84 74 +0.00(+0.00%)
Aug 23, 2019 20.84 20.84 20.84 20.84 171 +0.00(+0.00%)
Aug 22, 2019 20.84 20.84 20.84 20.84 1,553 +0.02(+0.10%)
Aug 16, 2019 20.82 20.82 20.82 0 +0.04(+0.19%)
Aug 14, 2019 20.78 20.78 20.78 0 +0.07(+0.34%)
Aug 08, 2019 20.71 20.71 20.71 0 +0.00(+0.00%)
Aug 07, 2019 20.71 20.71 20.71 20.71 2,500 -0.01(-0.05%)
Aug 02, 2019 20.72 20.72 20.72 0 +0.07(+0.34%)
Jul 30, 2019 20.65 20.65 20.65 0 +0.03(+0.15%)
Jul 29, 2019 20.63 20.63 20.62 20.62 2,400 -0.07(-0.34%)
Jul 24, 2019 20.69 20.69 20.69 0 +0.07(+0.34%)
Jul 19, 2019 20.62 20.62 20.62 0 +0.01(+0.05%)
Jul 17, 2019 20.61 20.61 20.61 0 +0.09(+0.44%)
Jul 16, 2019 20.52 20.52 20.52 20.52 100 -0.07(-0.34%)
Jul 10, 2019 20.59 20.59 20.59 20.59 244 +0.04(+0.19%)
Jul 09, 2019 20.55 20.55 20.55 20.55 300 -0.06(-0.29%)
Jul 08, 2019 20.61 20.61 20.61 20.61 500 +0.12(+0.59%)
Jul 05, 2019 20.49 20.49 20.49 20.49 100 -0.09(-0.44%)
Jul 03, 2019 20.58 20.58 20.58 0 +0.09(+0.44%)
Jun 28, 2019 20.49 20.49 20.49 0 -0.02(-0.10%)
Jun 27, 2019 20.51 20.51 20.51 20.51 100 +0.01(+0.05%)
Jun 26, 2019 20.50 20.50 20.50 20.50 1,100 +0.00(+0.00%)
Jun 25, 2019 20.50 20.50 20.50 20.50 500 +0.05(+0.24%)
Jun 21, 2019 20.45 20.45 20.45 0 +0.13(+0.64%)
Jun 19, 2019 20.32 20.32 20.32 0 -0.04(-0.20%)
Jun 18, 2019 20.33 20.36 20.33 20.36 603 +0.11(+0.54%)
Jun 17, 2019 20.25 20.25 20.25 20.25 500 -0.01(-0.05%)
Jun 14, 2019 20.26 20.26 20.26 20.26 200 +0.05(+0.25%)
Jun 07, 2019 20.21 20.21 20.21 0 +0.06(+0.30%)
Jun 06, 2019 20.14 20.15 20.14 20.15 600 +0.04(+0.20%)
Jun 03, 2019 20.11 20.11 20.11 0 -0.02(-0.10%)
May 31, 2019 20.13 20.13 20.13 20.13 2,800 +0.06(+0.30%)
May 27, 2019 20.07 20.07 20.07 0 -0.06(-0.30%)
May 14, 2019 20.13 20.13 20.13 0 +0.00(+0.00%)
May 13, 2019 20.13 20.13 20.13 20.13 100 -0.04(-0.20%)
May 07, 2019 20.17 20.17 20.17 0 +0.00(+0.00%)
Apr 30, 2019 20.17 20.17 20.17 0 -0.03(-0.15%)
Apr 29, 2019 20.20 20.20 20.20 50 +0.00(+0.00%)
Apr 26, 2019 20.20 20.20 20.20 20 +0.00(+0.00%)
Apr 24, 2019 20.20 20.20 20.20 0 +0.00(+0.00%)
Apr 23, 2019 20.20 20.20 20.20 20.20 100 +0.05(+0.25%)
Apr 22, 2019 20.15 20.15 20.15 20.15 1,000 +0.00(+0.00%)
Apr 12, 2019 20.15 20.15 20.15 0 -0.01(-0.05%)
Apr 11, 2019 20.16 20.16 20.16 20.16 100 +0.11(+0.55%)
Apr 02, 2019 20.05 20.05 20.05 0 +0.02(+0.10%)
Apr 01, 2019 20.03 20.03 20.03 20.03 1,600 +0.03(+0.15%)
Mar 27, 2019 20.00 20.00 20.00 0 +0.04(+0.20%)
Mar 26, 2019 19.96 19.96 19.96 19.96 100 +0.04(+0.20%)
Mar 25, 2019 19.92 19.92 19.92 19.92 200 +0.02(+0.10%)
Mar 21, 2019 19.90 19.90 19.90 0 +0.00(+0.00%)
Mar 19, 2019 19.90 19.90 19.90 0 +0.05(+0.25%)
Mar 18, 2019 19.85 19.85 19.85 48 +0.00(+0.00%)
Mar 14, 2019 19.85 19.85 19.85 0 -0.01(-0.05%)
Mar 13, 2019 19.86 19.86 19.86 19.86 100 +0.02(+0.10%)
Mar 12, 2019 19.84 19.84 19.84 19.84 221 +0.10(+0.51%)
Mar 08, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Mar 05, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 28, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 27, 2019 19.74 19.74 19.74 90 +0.00(+0.00%)
Feb 26, 2019 19.74 19.74 19.74 150 +0.00(+0.00%)
Feb 25, 2019 19.74 19.74 19.74 19.74 400 +0.00(+0.00%)
Feb 22, 2019 19.74 19.74 19.74 60 +0.00(+0.00%)
Feb 21, 2019 19.74 19.74 19.74 60 +0.00(+0.00%)
Feb 19, 2019 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 15, 2019 19.74 19.74 19.74 0 +0.05(+0.25%)
Feb 13, 2019 19.69 19.69 19.69 0 +0.02(+0.10%)
Feb 12, 2019 19.68 19.68 19.67 19.67 1,131 -0.06(-0.30%)
Feb 11, 2019 19.73 19.73 19.73 19.73 356 -0.04(-0.20%)
Feb 08, 2019 19.77 19.77 19.77 19.77 400 +0.11(+0.56%)
Feb 04, 2019 19.66 19.66 19.66 0 +0.09(+0.46%)
Feb 01, 2019 19.57 19.57 19.57 19.57 2,500 +0.14(+0.72%)
Jan 29, 2019 19.43 19.43 19.43 0 +0.01(+0.05%)
Jan 28, 2019 19.37 19.42 19.37 19.42 600 +0.15(+0.78%)
Jan 24, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Jan 23, 2019 19.27 19.27 19.27 94 +0.00(+0.00%)
Jan 18, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Jan 15, 2019 19.27 19.27 19.27 0 +0.00(+0.00%)
Jan 10, 2019 19.27 19.27 19.27 0 +0.24(+1.26%)
Jan 09, 2019 19.03 19.03 19.03 70 +0.00(+0.00%)
Jan 02, 2019 19.03 19.03 19.03 0 -0.24(-1.25%)
Dec 20, 2018 19.27 19.27 19.27 0 -0.07(-0.36%)
Dec 19, 2018 19.34 19.34 19.34 72 +0.00(+0.00%)
Dec 17, 2018 19.34 19.34 19.34 0 -0.01(-0.05%)
Dec 11, 2018 19.35 19.35 19.35 0 +0.06(+0.31%)
Dec 10, 2018 19.26 19.29 19.26 19.29 1,600 +0.01(+0.05%)
Dec 07, 2018 19.33 19.33 19.28 19.28 1,500 -0.04(-0.21%)
Dec 06, 2018 19.33 19.39 19.31 19.32 4,200 -0.10(-0.51%)
Dec 05, 2018 19.42 19.42 19.42 49 +0.00(+0.00%)
Dec 04, 2018 19.41 19.42 19.41 19.42 48,400 +0.12(+0.62%)
Dec 03, 2018 19.30 19.30 19.30 19.30 3,700 +0.01(+0.05%)
Nov 30, 2018 19.25 19.29 19.25 19.29 1,600 +0.03(+0.16%)
Nov 29, 2018 19.26 19.26 19.26 19.26 100 -0.01(-0.05%)
Nov 16, 2018 19.27 19.27 19.27 0 -0.29(-1.48%)
Nov 08, 2018 19.56 19.56 19.56 0 +0.09(+0.46%)
Oct 26, 2018 19.47 19.47 19.47 0 -0.13(-0.66%)
Oct 22, 2018 19.60 19.60 19.60 0 -0.05(-0.25%)
Oct 10, 2018 19.65 19.65 19.65 0 -0.17(-0.86%)
Oct 04, 2018 19.82 19.82 19.82 0 -0.01(-0.05%)
Oct 03, 2018 19.83 19.83 19.83 19.83 1,300 +0.04(+0.20%)
Sep 26, 2018 19.79 19.79 19.79 0 +0.00(+0.00%)
Sep 20, 2018 19.79 19.79 19.79 0 -0.12(-0.60%)
Sep 13, 2018 19.91 19.91 19.91 0 -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.