Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

41.78 +0.75 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 9.326 9.356 9.241 9.241 17,531 -0.07(-0.76%)
Jan 28, 2010 9.383 9.383 9.276 9.312 75,071 -0.07(-0.73%)
Jan 27, 2010 9.354 9.383 9.297 9.380 84,144 +0.03(+0.27%)
Jan 26, 2010 9.326 9.415 9.319 9.354 49,360 -0.03(-0.30%)
Jan 25, 2010 9.425 9.425 9.340 9.383 43,011 +0.04(+0.38%)
Jan 22, 2010 9.475 9.475 9.340 9.347 75,385 -0.14(-1.50%)
Jan 21, 2010 9.603 9.645 9.475 9.489 98,594 -0.13(-1.33%)
Jan 20, 2010 9.674 9.674 9.533 9.617 89,843 -0.08(-0.81%)
Jan 19, 2010 9.596 9.702 9.596 9.695 54,977 +0.09(+0.89%)
Jan 15, 2010 9.653 9.610 9.610 9.610 57,865 -0.09(-0.88%)
Jan 14, 2010 9.653 9.695 9.653 9.695 26,268 +0.01(+0.07%)
Jan 13, 2010 9.624 9.695 9.610 9.688 114,701 +0.10(+1.04%)
Jan 12, 2010 9.574 9.624 9.574 9.589 75,771 -0.06(-0.66%)
Jan 11, 2010 9.589 9.653 9.589 9.653 110,313 +0.06(+0.67%)
Jan 08, 2010 9.560 9.589 9.536 9.589 53,949 +0.03(+0.30%)
Jan 07, 2010 9.532 9.567 9.511 9.560 76,255 +0.03(+0.30%)
Jan 06, 2010 9.553 9.567 9.518 9.532 202,734 -0.02(-0.25%)
Jan 05, 2010 9.610 9.610 9.511 9.556 54,632 -0.03(-0.27%)
Jan 04, 2010 9.560 9.610 9.552 9.582 76,728 +0.08(+0.82%)
Dec 31, 2009 9.631 9.503 9.503 9.503 60,258 -0.11(-1.11%)
Dec 30, 2009 9.617 9.638 9.574 9.610 61,839 -0.01(-0.07%)
Dec 29, 2009 9.603 9.645 9.582 9.617 84,955 +0.03(+0.30%)
Dec 28, 2009 9.624 9.624 9.574 9.589 42,309 +0.01(+0.07%)
Dec 24, 2009 9.562 9.589 9.562 9.582 16,102 +0.04(+0.45%)
Dec 23, 2009 9.503 9.546 9.489 9.539 38,379 +0.04(+0.37%)
Dec 22, 2009 9.503 9.532 9.482 9.503 61,734 -0.01(-0.15%)
Dec 21, 2009 9.511 9.553 9.511 9.518 40,766 +0.06(+0.61%)
Dec 18, 2009 9.489 9.489 9.402 9.460 41,978 +0.02(+0.22%)
Dec 17, 2009 9.496 9.496 9.425 9.439 35,500 -0.07(-0.75%)
Dec 16, 2009 9.574 9.582 9.511 9.511 178,028 -0.01(-0.15%)
Dec 15, 2009 9.532 9.553 9.518 9.525 38,598 -0.04(-0.45%)
Dec 14, 2009 9.582 9.582 9.546 9.567 80,235 +0.06(+0.67%)
Dec 11, 2009 9.489 9.511 9.454 9.503 19,225 +0.06(+0.60%)
Dec 10, 2009 9.454 9.464 9.425 9.447 13,048 +0.06(+0.61%)
Dec 09, 2009 9.383 9.395 9.319 9.390 47,963 +0.01(+0.08%)
Dec 08, 2009 9.411 9.418 9.326 9.383 46,634 -0.08(-0.83%)
Dec 07, 2009 9.468 9.496 9.435 9.461 26,242 +0.04(+0.38%)
Dec 04, 2009 9.482 9.532 9.376 9.425 127,344 +0.04(+0.45%)
Dec 03, 2009 9.475 9.495 9.383 9.383 53,962 -0.07(-0.75%)
Dec 02, 2009 9.411 9.484 9.411 9.454 39,354 +0.06(+0.60%)
Dec 01, 2009 9.376 9.432 9.376 9.397 52,325 +0.11(+1.15%)
Nov 30, 2009 9.283 9.297 9.212 9.290 38,847 +0.03(+0.31%)
Nov 27, 2009 9.255 9.312 9.146 9.262 17,403 -0.15(-1.58%)
Nov 25, 2009 9.404 9.418 9.381 9.411 62,691 +0.05(+0.53%)
Nov 24, 2009 9.347 9.368 9.290 9.361 40,571 +0.02(+0.23%)
Nov 23, 2009 9.319 9.404 9.319 9.340 42,610 +0.09(+1.00%)
Nov 20, 2009 9.191 9.255 9.191 9.248 96,802 +0.00(+0.00%)
Nov 19, 2009 9.333 9.333 9.202 9.248 104,815 -0.13(-1.36%)
Nov 18, 2009 9.397 9.397 9.340 9.376 38,400 -0.01(-0.15%)
Nov 17, 2009 9.326 9.390 9.326 9.390 40,966 +0.02(+0.23%)
Nov 16, 2009 9.269 9.461 9.269 9.368 84,234 +0.13(+1.38%)
Nov 13, 2009 9.127 9.276 9.127 9.241 77,636 +0.05(+0.54%)
Nov 12, 2009 9.297 9.301 9.170 9.191 44,166 -0.09(-0.99%)
Nov 11, 2009 9.305 9.336 9.248 9.283 61,264 +0.02(+0.23%)
Nov 10, 2009 9.255 9.290 9.241 9.262 43,024 +0.01(+0.15%)
Nov 09, 2009 9.134 9.248 9.113 9.248 40,428 +0.18(+1.96%)
Nov 06, 2009 9.056 9.099 9.005 9.070 31,023 +0.00(+0.00%)
Nov 05, 2009 8.964 9.070 8.964 9.070 22,711 +0.15(+1.67%)
Nov 04, 2009 8.928 9.028 8.914 8.921 84,891 +0.04(+0.40%)
Nov 03, 2009 8.864 8.900 8.822 8.885 122,937 -0.00(-0.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.