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 (%)
Jul 29, 2016 9.117 9.213 8.640 8.839 110,761 -0.34(-3.69%)
Jul 28, 2016 9.256 9.360 9.013 9.178 73,379 -0.09(-0.94%)
Jul 27, 2016 9.091 9.413 9.091 9.265 57,066 +0.09(+0.95%)
Jul 26, 2016 8.944 9.195 8.944 9.178 74,538 +0.18(+2.03%)
Jul 25, 2016 8.787 9.074 8.787 8.996 168,725 +0.18(+2.07%)
Jul 22, 2016 8.666 8.900 8.596 8.813 112,633 +0.15(+1.70%)
Jul 21, 2016 8.848 9.013 8.640 8.666 72,642 -0.15(-1.67%)
Jul 20, 2016 8.848 8.970 8.727 8.813 70,783 -0.03(-0.39%)
Jul 19, 2016 8.944 9.134 8.822 8.848 74,443 -0.16(-1.74%)
Jul 18, 2016 9.222 9.248 8.918 9.004 122,428 -0.30(-3.26%)
Jul 15, 2016 9.343 9.473 9.100 9.308 78,685 -0.01(-0.09%)
Jul 14, 2016 9.578 9.699 9.300 9.317 103,952 -0.15(-1.56%)
Jul 13, 2016 9.621 9.951 9.436 9.465 114,119 -0.15(-1.54%)
Jul 12, 2016 9.334 9.803 9.265 9.612 190,156 +0.43(+4.63%)
Jul 11, 2016 9.204 9.482 9.143 9.187 116,807 +0.01(+0.09%)
Jul 08, 2016 8.379 9.291 8.909 9.178 258,936 +0.27(+3.02%)
Jul 07, 2016 8.839 9.046 8.795 8.909 109,181 +0.13(+1.48%)
Jul 05, 2016 8.874 8.900 8.605 8.779 120,315 -0.23(-2.51%)
Jul 01, 2016 9.178 9.004 9.004 9.004 100,078 -0.17(-1.89%)
Jun 30, 2016 8.857 9.178 8.648 9.178 218,434 +0.36(+4.14%)
Jun 29, 2016 8.657 8.952 8.518 8.813 131,806 +0.18(+2.11%)
Jun 28, 2016 8.492 8.727 8.249 8.631 202,634 +0.49(+6.08%)
Jun 27, 2016 8.683 8.926 7.884 8.136 491,822 -0.63(-7.23%)
Jun 24, 2016 8.683 9.057 8.683 8.770 355,309 -0.51(-5.52%)
Jun 23, 2016 8.918 9.317 8.918 9.282 128,214 +0.48(+5.42%)
Jun 22, 2016 9.343 9.387 8.770 8.805 133,284 -0.53(-5.67%)
Jun 21, 2016 9.256 9.517 8.961 9.334 106,023 +0.09(+0.94%)
Jun 20, 2016 9.369 9.621 9.222 9.248 110,693 +0.03(+0.38%)
Jun 17, 2016 8.952 9.491 8.826 9.213 242,287 +0.31(+3.51%)
Jun 16, 2016 9.057 9.126 8.701 8.900 149,385 -0.23(-2.47%)
Jun 15, 2016 8.657 9.430 8.657 9.126 242,411 +0.36(+4.06%)
Jun 14, 2016 8.622 8.961 8.492 8.770 127,104 +0.10(+1.10%)
Jun 13, 2016 8.787 9.004 8.607 8.675 179,833 -0.13(-1.48%)
Jun 10, 2016 9.161 9.178 8.787 8.805 139,386 -0.51(-5.50%)
Jun 09, 2016 9.387 9.525 9.222 9.317 122,121 -0.21(-2.19%)
Jun 08, 2016 9.899 9.994 9.473 9.525 246,854 -0.29(-2.92%)
Jun 07, 2016 9.968 10.29 9.786 9.812 420,822 -0.12(-1.22%)
Jun 06, 2016 9.300 10.07 9.190 9.934 273,934 +0.69(+7.52%)
Jun 03, 2016 9.447 9.482 9.022 9.239 163,069 -0.19(-2.03%)
Jun 02, 2016 9.395 9.534 9.195 9.430 161,515 +0.07(+0.74%)
Jun 01, 2016 9.126 9.456 9.117 9.360 257,922 +0.23(+2.47%)
May 31, 2016 9.083 9.447 9.004 9.135 170,386 +0.10(+1.15%)
May 27, 2016 9.360 9.031 9.031 9.031 344,228 -0.42(-4.41%)
May 26, 2016 9.317 9.630 9.265 9.447 237,512 +0.16(+1.68%)
May 25, 2016 9.091 9.456 9.031 9.291 405,141 +0.31(+3.48%)
May 24, 2016 8.388 9.083 8.214 8.978 365,198 +0.92(+11.42%)
May 23, 2016 8.119 8.366 8.032 8.058 195,916 -0.11(-1.38%)
May 20, 2016 8.023 8.240 7.962 8.171 146,455 +0.23(+2.95%)
May 19, 2016 8.154 8.327 7.841 7.936 359,533 -0.27(-3.28%)
May 18, 2016 8.197 8.492 8.154 8.206 197,514 +0.01(+0.11%)
May 17, 2016 8.536 8.683 8.127 8.197 388,062 -0.39(-4.55%)
May 16, 2016 8.119 8.622 8.119 8.588 338,692 +0.46(+5.66%)
May 13, 2016 8.101 8.537 8.093 8.127 234,738 -0.08(-0.95%)
May 12, 2016 8.249 8.665 8.088 8.206 286,522 -0.03(-0.42%)
May 11, 2016 8.779 9.222 8.171 8.240 615,327 -0.86(-9.45%)
May 10, 2016 8.761 9.178 8.622 9.100 387,723 +0.33(+3.76%)
May 09, 2016 9.222 9.343 8.709 8.770 728,332 -0.34(-3.72%)
May 06, 2016 8.892 9.378 8.892 9.109 161,033 +0.13(+1.45%)
May 05, 2016 9.152 9.491 8.944 8.978 333,884 -0.08(-0.86%)
May 04, 2016 9.552 9.960 9.031 9.057 483,263 -0.63(-6.54%)
May 03, 2016 10.51 10.74 9.647 9.690 489,538 -0.82(-7.77%)
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.