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:

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.82 +0.24 (+1.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 17.73 17.82 17.73 17.82 343,077 +0.24(+1.34%)
Dec 06, 2022 17.68 17.69 17.58 17.58 262,075 -0.10(-0.54%)
Dec 05, 2022 17.78 17.78 17.65 17.68 150,470 -0.18(-1.04%)
Dec 02, 2022 17.69 17.87 17.68 17.86 281,782 +0.05(+0.28%)
Dec 01, 2022 17.70 17.82 17.67 17.81 927,437 +0.20(+1.13%)
Nov 30, 2022 17.41 17.62 17.36 17.61 442,737 +0.21(+1.20%)
Nov 29, 2022 17.38 17.44 17.38 17.40 229,222 -0.05(-0.29%)
Nov 28, 2022 17.50 17.52 17.41 17.45 324,092 -0.09(-0.51%)
Nov 25, 2022 17.47 17.56 17.47 17.54 60,049 +0.04(+0.23%)
Nov 23, 2022 17.39 17.52 17.39 17.50 291,745 +0.13(+0.75%)
Nov 22, 2022 17.31 17.37 17.28 17.37 238,418 +0.10(+0.58%)
Nov 21, 2022 17.31 17.32 17.25 17.27 121,066 +0.02(+0.12%)
Nov 18, 2022 17.30 17.30 17.24 17.25 157,052 -0.02(-0.12%)
Nov 17, 2022 17.22 17.29 17.22 17.27 272,432 -0.12(-0.69%)
Nov 16, 2022 17.36 17.41 17.30 17.39 239,095 +0.07(+0.43%)
Nov 15, 2022 17.31 17.32 17.23 17.32 221,661 +0.15(+0.90%)
Nov 14, 2022 17.20 17.20 17.13 17.16 201,261 -0.05(-0.29%)
Nov 11, 2022 17.19 17.22 17.17 17.21 509,301 +0.04(+0.23%)
Nov 10, 2022 16.95 17.17 16.95 17.17 424,694 +0.55(+3.30%)
Nov 09, 2022 16.68 16.73 16.62 16.62 224,233 -0.09(-0.54%)
Nov 08, 2022 16.67 16.74 16.66 16.71 354,394 +0.04(+0.24%)
Nov 07, 2022 16.72 16.73 16.63 16.67 634,136 -0.01(-0.06%)
Nov 04, 2022 16.67 16.72 16.59 16.68 689,462 +0.10(+0.60%)
Nov 03, 2022 16.48 16.61 16.47 16.58 523,117 -0.10(-0.60%)
Nov 02, 2022 16.77 16.87 16.66 16.68 154,341 -0.09(-0.53%)
Nov 01, 2022 16.82 16.83 16.68 16.77 471,089 +0.08(+0.50%)
Oct 31, 2022 16.75 16.77 16.64 16.69 233,750 -0.16(-0.94%)
Oct 28, 2022 16.76 16.86 16.76 16.85 267,595 +0.04(+0.24%)
Oct 27, 2022 16.75 16.83 16.72 16.81 130,753 +0.13(+0.77%)
Oct 26, 2022 16.63 16.76 16.63 16.68 490,699 +0.09(+0.54%)
Oct 25, 2022 16.46 16.61 16.43 16.59 347,340 +0.22(+1.33%)
Oct 24, 2022 16.39 16.42 16.32 16.37 279,601 +0.00(+0.00%)
Oct 21, 2022 16.20 16.39 16.18 16.37 160,291 +0.08(+0.49%)
Oct 20, 2022 16.38 16.46 16.26 16.29 148,664 -0.10(-0.61%)
Oct 19, 2022 16.44 16.49 16.39 16.39 108,271 -0.17(-1.02%)
Oct 18, 2022 16.59 16.61 16.52 16.56 197,960 +0.06(+0.36%)
Oct 17, 2022 16.53 16.57 16.48 16.50 215,267 +0.10(+0.61%)
Oct 14, 2022 16.58 16.60 16.38 16.40 97,127 -0.10(-0.60%)
Oct 13, 2022 16.25 16.54 16.24 16.50 273,720 -0.01(-0.06%)
Oct 12, 2022 16.46 16.53 16.45 16.51 315,535 +0.02(+0.12%)
Oct 11, 2022 16.50 16.58 16.44 16.49 220,014 +0.02(+0.12%)
Oct 10, 2022 16.60 16.61 16.46 16.47 204,735 -0.12(-0.72%)
Oct 07, 2022 16.66 16.67 16.59 16.59 178,872 -0.18(-1.07%)
Oct 06, 2022 16.84 16.85 16.76 16.77 197,768 -0.10(-0.59%)
Oct 05, 2022 16.85 16.90 16.78 16.87 209,421 -0.12(-0.70%)
Oct 04, 2022 16.92 17.02 16.92 16.99 305,556 +0.21(+1.27%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.