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

Boxx One Year Target Duration ETF (NQ: XONE )

N/A UNCHANGED
Last Price Updated: 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 31, 2015 6.097 6.493 6.011 6.347 119,882 +0.13(+2.08%)
Aug 28, 2015 5.830 6.347 5.813 6.217 274,084 +0.12(+1.98%)
Aug 27, 2015 6.304 6.717 5.963 6.097 361,072 -0.15(-2.34%)
Aug 26, 2015 6.278 6.278 5.968 6.243 227,347 +0.38(+6.46%)
Aug 25, 2015 6.312 6.372 5.864 5.864 336,093 +0.08(+1.34%)
Aug 24, 2015 5.218 6.226 5.038 5.787 332,556 +0.16(+2.91%)
Aug 21, 2015 5.124 5.761 5.012 5.623 376,101 +0.29(+5.49%)
Aug 20, 2015 5.813 5.813 5.322 5.330 296,661 -0.55(-9.37%)
Aug 19, 2015 6.183 6.200 5.770 5.882 366,655 -0.26(-4.21%)
Aug 18, 2015 6.381 6.424 5.977 6.140 254,970 -0.28(-4.42%)
Aug 17, 2015 6.467 6.777 6.415 6.424 101,453 -0.13(-1.97%)
Aug 14, 2015 6.192 6.605 6.140 6.553 161,009 +0.34(+5.55%)
Aug 13, 2015 6.682 6.842 6.140 6.209 263,776 -0.44(-6.61%)
Aug 12, 2015 6.588 6.786 6.385 6.648 254,033 -0.08(-1.15%)
Aug 11, 2015 7.027 7.656 6.657 6.725 413,540 -1.02(-13.22%)
Aug 10, 2015 7.380 8.077 7.380 7.750 226,420 +0.35(+4.77%)
Aug 07, 2015 7.466 7.905 7.320 7.397 224,302 -0.16(-2.16%)
Aug 06, 2015 7.337 7.845 7.079 7.561 545,404 +0.30(+4.15%)
Aug 05, 2015 7.389 7.526 7.053 7.259 353,013 -0.16(-2.09%)
Aug 04, 2015 7.854 7.873 7.234 7.414 196,634 -0.48(-6.11%)
Aug 03, 2015 8.344 8.379 7.759 7.897 191,787 -0.43(-5.17%)
Jul 31, 2015 8.267 8.501 8.258 8.327 256,910 +0.01(+0.10%)
Jul 30, 2015 7.750 8.439 7.621 8.319 337,342 +0.33(+4.09%)
Jul 29, 2015 7.940 8.138 7.845 7.991 151,743 +0.03(+0.32%)
Jul 28, 2015 8.009 8.094 7.578 7.966 247,685 -0.03(-0.43%)
Jul 27, 2015 7.828 8.121 7.578 8.000 200,876 +0.09(+1.09%)
Jul 24, 2015 8.189 8.267 7.822 7.914 212,240 -0.28(-3.36%)
Jul 23, 2015 8.353 8.499 8.143 8.189 168,499 -0.15(-1.86%)
Jul 22, 2015 8.396 8.542 8.310 8.344 107,502 -0.10(-1.22%)
Jul 21, 2015 8.482 8.611 8.344 8.448 124,371 -0.13(-1.51%)
Jul 20, 2015 8.939 8.990 8.439 8.577 147,835 -0.44(-4.87%)
Jul 17, 2015 9.042 9.412 8.964 9.016 129,877 -0.10(-1.13%)
Jul 16, 2015 9.162 9.326 9.051 9.119 107,103 +0.04(+0.47%)
Jul 15, 2015 9.162 9.318 8.956 9.076 97,026 -0.05(-0.57%)
Jul 14, 2015 9.085 9.438 8.875 9.128 118,200 +0.09(+0.95%)
Jul 13, 2015 8.827 9.102 8.742 9.042 152,702 +0.37(+4.27%)
Jul 10, 2015 8.344 8.990 8.241 8.672 208,597 +0.40(+4.90%)
Jul 09, 2015 8.534 8.551 8.138 8.267 154,666 -0.09(-1.13%)
Jul 08, 2015 8.637 8.654 8.285 8.362 143,120 -0.34(-3.86%)
Jul 07, 2015 8.568 8.818 8.036 8.697 253,395 +0.00(+0.00%)
Jul 06, 2015 9.033 9.145 8.525 8.697 252,762 -0.45(-4.90%)
Jul 02, 2015 9.197 9.145 9.145 9.145 166,640 -0.11(-1.21%)
Jul 01, 2015 9.731 9.834 9.162 9.257 247,622 -0.30(-3.15%)
Jun 30, 2015 10.28 10.35 9.541 9.559 373,722 -0.64(-6.25%)
Jun 29, 2015 10.56 10.67 10.17 10.20 276,830 -0.58(-5.36%)
Jun 26, 2015 11.03 11.14 10.71 10.77 390,380 -0.29(-2.65%)
Jun 25, 2015 10.94 11.13 10.78 11.07 87,968 +0.19(+1.74%)
Jun 24, 2015 11.09 11.19 10.64 10.88 156,725 -0.11(-1.02%)
Jun 23, 2015 10.46 11.18 10.35 10.99 195,602 +0.54(+5.19%)
Jun 22, 2015 10.62 10.73 10.33 10.45 150,180 -0.15(-1.46%)
Jun 19, 2015 10.68 10.80 10.56 10.60 195,744 -0.12(-1.12%)
Jun 18, 2015 10.79 10.83 10.60 10.72 96,064 -0.02(-0.16%)
Jun 17, 2015 10.67 10.85 10.49 10.74 110,594 +0.13(+1.22%)
Jun 16, 2015 10.58 10.68 10.42 10.61 88,010 -0.02(-0.16%)
Jun 15, 2015 10.47 10.71 10.23 10.63 267,262 +0.05(+0.49%)
Jun 12, 2015 10.59 10.91 10.25 10.57 301,177 -0.71(-6.26%)
Jun 11, 2015 11.55 11.58 11.08 11.28 270,125 -0.03(-0.30%)
Jun 10, 2015 11.38 11.87 11.25 11.32 171,165 +0.01(+0.08%)
Jun 09, 2015 11.24 11.50 11.22 11.31 92,836 +0.12(+1.08%)
Jun 08, 2015 11.60 11.60 11.05 11.19 114,726 -0.41(-3.56%)
Jun 05, 2015 11.01 11.60 10.90 11.60 127,106 +0.50(+4.50%)
Jun 04, 2015 11.08 11.38 10.93 11.10 114,632 -0.04(-0.39%)
Jun 03, 2015 10.63 11.31 10.63 11.14 142,070 +0.47(+4.44%)
Jun 02, 2015 10.39 10.83 10.39 10.67 111,509 +0.24(+2.31%)
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.