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 6.148 6.547 6.061 6.399 118,890 +0.13(+2.08%)
Aug 28, 2015 5.879 6.399 5.861 6.269 271,817 +0.12(+1.98%)
Aug 27, 2015 6.356 6.773 6.012 6.148 358,086 -0.15(-2.34%)
Aug 26, 2015 6.330 6.330 6.017 6.295 225,466 +0.38(+6.46%)
Aug 25, 2015 6.365 6.426 5.913 5.913 333,314 +0.08(+1.34%)
Aug 24, 2015 5.262 6.278 5.080 5.835 329,806 +0.16(+2.91%)
Aug 21, 2015 5.166 5.809 5.054 5.670 372,991 +0.30(+5.49%)
Aug 20, 2015 5.861 5.861 5.366 5.375 294,207 -0.56(-9.37%)
Aug 19, 2015 6.235 6.252 5.818 5.931 363,623 -0.26(-4.21%)
Aug 18, 2015 6.434 6.478 6.027 6.191 252,862 -0.29(-4.42%)
Aug 17, 2015 6.521 6.834 6.469 6.478 100,614 -0.13(-1.97%)
Aug 14, 2015 6.243 6.660 6.191 6.608 159,677 +0.35(+5.55%)
Aug 13, 2015 6.738 6.899 6.191 6.261 261,595 -0.44(-6.61%)
Aug 12, 2015 6.643 6.842 6.438 6.703 251,933 -0.08(-1.15%)
Aug 11, 2015 7.085 7.719 6.712 6.782 410,120 -1.03(-13.22%)
Aug 10, 2015 7.441 8.145 7.441 7.815 224,547 +0.36(+4.77%)
Aug 07, 2015 7.528 7.971 7.381 7.459 222,447 -0.16(-2.16%)
Aug 06, 2015 7.398 7.910 7.138 7.624 540,894 +0.30(+4.15%)
Aug 05, 2015 7.450 7.589 7.112 7.320 350,094 -0.16(-2.09%)
Aug 04, 2015 7.919 7.938 7.294 7.476 195,008 -0.49(-6.11%)
Aug 03, 2015 8.414 8.449 7.824 7.962 190,201 -0.43(-5.17%)
Jul 31, 2015 8.336 8.572 8.327 8.397 254,785 +0.01(+0.10%)
Jul 30, 2015 7.815 8.510 7.685 8.388 334,552 +0.33(+4.09%)
Jul 29, 2015 8.006 8.206 7.910 8.058 150,488 +0.03(+0.32%)
Jul 28, 2015 8.075 8.161 7.641 8.032 245,636 -0.03(-0.43%)
Jul 27, 2015 7.893 8.188 7.641 8.067 199,215 +0.09(+1.09%)
Jul 24, 2015 8.258 8.336 7.887 7.980 210,485 -0.28(-3.36%)
Jul 23, 2015 8.423 8.570 8.211 8.258 167,105 -0.16(-1.86%)
Jul 22, 2015 8.466 8.614 8.379 8.414 106,613 -0.10(-1.22%)
Jul 21, 2015 8.553 8.683 8.414 8.518 123,343 -0.13(-1.51%)
Jul 20, 2015 9.013 9.065 8.510 8.648 146,613 -0.44(-4.87%)
Jul 17, 2015 9.117 9.491 9.039 9.091 128,803 -0.10(-1.13%)
Jul 16, 2015 9.239 9.404 9.126 9.195 106,217 +0.04(+0.47%)
Jul 15, 2015 9.239 9.395 9.031 9.152 96,223 -0.05(-0.57%)
Jul 14, 2015 9.161 9.517 8.949 9.204 117,223 +0.09(+0.95%)
Jul 13, 2015 8.900 9.178 8.815 9.117 151,439 +0.37(+4.27%)
Jul 10, 2015 8.414 9.065 8.310 8.744 206,872 +0.41(+4.90%)
Jul 09, 2015 8.605 8.622 8.206 8.336 153,387 -0.10(-1.13%)
Jul 08, 2015 8.709 8.727 8.354 8.431 141,936 -0.34(-3.86%)
Jul 07, 2015 8.640 8.892 8.103 8.770 251,299 +0.00(+0.00%)
Jul 06, 2015 9.109 9.221 8.596 8.770 250,671 -0.45(-4.90%)
Jul 02, 2015 9.274 9.222 9.222 9.222 165,262 -0.11(-1.21%)
Jul 01, 2015 9.812 9.916 9.239 9.334 245,574 -0.30(-3.15%)
Jun 30, 2015 10.37 10.44 9.621 9.638 370,631 -0.64(-6.25%)
Jun 29, 2015 10.65 10.76 10.25 10.28 274,541 -0.58(-5.36%)
Jun 26, 2015 11.12 11.24 10.80 10.86 387,151 -0.30(-2.65%)
Jun 25, 2015 11.03 11.23 10.87 11.16 87,241 +0.19(+1.74%)
Jun 24, 2015 11.18 11.28 10.73 10.97 155,429 -0.11(-1.02%)
Jun 23, 2015 10.55 11.27 10.44 11.08 193,985 +0.55(+5.19%)
Jun 22, 2015 10.71 10.82 10.42 10.53 148,938 -0.16(-1.46%)
Jun 19, 2015 10.77 10.89 10.65 10.69 194,125 -0.12(-1.12%)
Jun 18, 2015 10.88 10.92 10.69 10.81 95,270 -0.02(-0.16%)
Jun 17, 2015 10.76 10.94 10.57 10.83 109,679 +0.13(+1.22%)
Jun 16, 2015 10.67 10.77 10.51 10.70 87,282 -0.02(-0.16%)
Jun 15, 2015 10.56 10.80 10.32 10.71 265,052 +0.05(+0.49%)
Jun 12, 2015 10.68 11.00 10.33 10.66 298,686 -0.71(-6.26%)
Jun 11, 2015 11.64 11.68 11.18 11.38 267,891 -0.03(-0.30%)
Jun 10, 2015 11.47 11.97 11.34 11.41 169,750 +0.01(+0.08%)
Jun 09, 2015 11.33 11.59 11.31 11.40 92,068 +0.12(+1.08%)
Jun 08, 2015 11.70 11.70 11.14 11.28 113,777 -0.42(-3.56%)
Jun 05, 2015 11.11 11.70 10.99 11.70 126,055 +0.50(+4.50%)
Jun 04, 2015 11.18 11.47 11.02 11.19 113,684 -0.04(-0.39%)
Jun 03, 2015 10.71 11.40 10.71 11.24 140,895 +0.48(+4.44%)
Jun 02, 2015 10.47 10.92 10.47 10.76 110,587 +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.