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

Mstar Dividend Leaders ETF (NY: FDL )

38.58 -0.22 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 7.424 7.550 7.424 7.550 26,524 +0.13(+1.71%)
Nov 26, 2008 7.199 7.424 7.095 7.424 59,663 +0.18(+2.46%)
Nov 25, 2008 7.435 7.435 7.070 7.245 24,511 +0.07(+1.04%)
Nov 24, 2008 6.715 7.170 6.715 7.170 44,875 +0.70(+10.86%)
Nov 21, 2008 6.537 6.537 6.191 6.468 27,235 +0.20(+3.22%)
Nov 20, 2008 6.882 6.934 6.260 6.266 144,979 -0.63(-9.18%)
Nov 19, 2008 7.476 7.476 6.900 6.900 96,436 -0.33(-4.62%)
Nov 18, 2008 7.412 7.447 7.055 7.234 114,456 -0.08(-1.10%)
Nov 17, 2008 7.270 7.493 7.199 7.314 52,452 -0.24(-3.13%)
Nov 14, 2008 7.671 8.112 7.441 7.550 77,250 -0.11(-1.38%)
Nov 13, 2008 7.228 7.668 6.998 7.656 110,794 +0.35(+4.84%)
Nov 12, 2008 7.562 7.562 7.303 7.303 56,586 -0.27(-3.57%)
Nov 11, 2008 7.597 7.689 7.493 7.573 150,721 -0.14(-1.85%)
Nov 10, 2008 8.345 8.383 7.631 7.716 37,280 -0.04(-0.54%)
Nov 07, 2008 7.787 7.846 7.689 7.758 42,654 +0.04(+0.57%)
Nov 06, 2008 8.005 8.005 7.671 7.714 60,165 -0.41(-5.01%)
Nov 05, 2008 8.639 8.639 8.121 8.121 81,560 -0.51(-5.87%)
Nov 04, 2008 8.564 8.627 8.432 8.627 62,441 +0.34(+4.10%)
Nov 03, 2008 8.282 8.368 8.236 8.288 52,957 +0.11(+1.34%)
Oct 31, 2008 8.188 8.495 8.178 8.178 136,339 +0.18(+2.22%)
Oct 30, 2008 8.265 8.316 8.001 8.001 40,475 +0.08(+0.99%)
Oct 29, 2008 8.184 8.308 7.923 7.923 60,194 -0.15(-1.81%)
Oct 28, 2008 7.245 8.069 7.245 8.069 476,286 +0.87(+12.08%)
Oct 27, 2008 7.487 7.712 7.199 7.199 13,143 -0.31(-4.07%)
Oct 24, 2008 7.072 7.706 7.072 7.504 69,906 -0.01(-0.20%)
Oct 23, 2008 7.753 7.781 7.383 7.519 10,879 +0.02(+0.28%)
Oct 22, 2008 7.873 7.896 7.498 7.498 26,451 -0.55(-6.81%)
Oct 21, 2008 8.109 8.277 7.971 8.046 36,665 -0.02(-0.29%)
Oct 20, 2008 8.334 8.334 7.896 8.069 20,406 +0.14(+1.82%)
Oct 17, 2008 7.988 8.230 7.810 7.925 36,705 +0.02(+0.29%)
Oct 16, 2008 8.017 8.311 7.343 7.902 93,448 +0.29(+3.86%)
Oct 15, 2008 7.919 8.291 7.608 7.608 17,903 -0.66(-7.94%)
Oct 14, 2008 8.633 8.639 8.034 8.265 100,684 +0.13(+1.54%)
Oct 13, 2008 8.650 8.754 7.493 8.139 121,249 +0.28(+3.61%)
Oct 10, 2008 6.911 8.219 6.232 7.856 270,081 +0.51(+6.90%)
Oct 09, 2008 8.086 8.541 7.205 7.349 53,039 -0.80(-9.77%)
Oct 08, 2008 7.908 8.334 7.781 8.145 56,105 -0.04(-0.55%)
Oct 07, 2008 8.760 8.760 8.190 8.190 21,547 -0.80(-8.88%)
Oct 06, 2008 9.163 9.215 8.455 8.988 48,448 -0.23(-2.46%)
Oct 03, 2008 9.324 9.612 9.215 9.215 13,878 -0.13(-1.36%)
Oct 02, 2008 9.635 9.635 9.342 9.342 41,607 -0.15(-1.56%)
Oct 01, 2008 9.831 9.831 9.215 9.490 21,933 +0.31(+3.34%)
Sep 30, 2008 9.440 9.440 8.944 9.183 32,568 +0.15(+1.68%)
Sep 29, 2008 9.353 9.463 8.651 9.031 84,421 -0.62(-6.39%)
Sep 26, 2008 9.238 9.647 9.214 9.647 0 +0.03(+0.33%)
Sep 25, 2008 10.11 10.11 9.482 9.615 33,780 +0.27(+2.84%)
Sep 24, 2008 9.313 9.421 9.313 9.349 21,693 -0.02(-0.17%)
Sep 23, 2008 10.08 10.08 9.365 9.365 17,062 -0.19(-1.95%)
Sep 22, 2008 9.946 9.946 9.506 9.551 48,830 -0.53(-5.24%)
Sep 19, 2008 10.32 10.32 9.906 10.08 0 +0.55(+5.74%)
Sep 18, 2008 8.887 9.655 8.766 9.532 51,532 +0.66(+7.40%)
Sep 17, 2008 8.622 9.129 8.420 8.875 17,861 -0.01(-0.13%)
Sep 16, 2008 8.921 9.465 8.875 8.887 31,198 -0.27(-2.96%)
Sep 15, 2008 9.463 9.463 9.031 9.157 29,640 -0.37(-3.87%)
Sep 12, 2008 9.353 9.526 9.353 9.526 3,021 +0.12(+1.22%)
Sep 11, 2008 9.071 9.411 9.042 9.411 10,105 +0.10(+1.11%)
Sep 10, 2008 9.353 9.405 9.249 9.307 10,772 -0.11(-1.16%)
Sep 09, 2008 9.514 9.831 9.416 9.416 23,798 -0.33(-3.35%)
Sep 08, 2008 9.566 9.768 9.520 9.743 32,870 +0.44(+4.70%)
Sep 05, 2008 9.059 9.307 9.002 9.306 0 +0.15(+1.69%)
Sep 04, 2008 9.382 9.388 9.152 9.152 31,179 -0.28(-2.93%)
Sep 03, 2008 9.301 9.428 9.278 9.428 19,497 +0.09(+0.99%)
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.