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

Dga Absolute Return ETF (NY: HF )

22.38 -0.07 (-0.31%)
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 (%)
Feb 29, 2008 4.888 4.908 4.637 4.721 472,278 -0.25(-4.93%)
Feb 28, 2008 4.733 5.114 4.637 4.966 301,660 +0.17(+3.63%)
Feb 27, 2008 4.791 4.804 4.637 4.791 130,100 -0.01(-0.27%)
Feb 26, 2008 4.721 4.811 4.656 4.804 150,104 +0.04(+0.81%)
Feb 25, 2008 4.617 4.791 4.617 4.766 114,128 +0.16(+3.50%)
Feb 22, 2008 4.656 4.656 4.566 4.604 117,050 -0.05(-1.11%)
Feb 21, 2008 4.579 4.669 4.579 4.656 132,271 +0.10(+2.27%)
Feb 20, 2008 4.450 4.746 4.392 4.553 73,036 +0.09(+2.02%)
Feb 19, 2008 4.553 4.695 4.450 4.463 84,511 -0.06(-1.42%)
Feb 18, 2008 4.604 4.604 4.482 4.527 0 +0.00(+0.00%)
Feb 15, 2008 4.604 4.604 4.482 4.527 130,565 -0.05(-1.13%)
Feb 14, 2008 4.727 4.779 4.546 4.579 104,561 -0.15(-3.14%)
Feb 13, 2008 4.766 4.830 4.553 4.727 111,182 +0.04(+0.83%)
Feb 12, 2008 4.669 4.837 4.643 4.688 141,381 +0.05(+1.11%)
Feb 11, 2008 4.624 4.837 4.514 4.637 168,634 -0.03(-0.55%)
Feb 08, 2008 4.746 4.804 4.534 4.663 1,073,835 -0.17(-3.47%)
Feb 07, 2008 4.546 4.837 4.546 4.830 270,125 +0.28(+6.09%)
Feb 06, 2008 4.669 4.708 4.540 4.553 186,389 -0.04(-0.84%)
Feb 05, 2008 4.598 4.708 4.534 4.592 106,220 -0.10(-2.06%)
Feb 04, 2008 4.592 4.727 4.527 4.688 86,644 +0.10(+2.11%)
Feb 01, 2008 4.385 4.592 4.263 4.592 203,137 +0.18(+4.09%)
Jan 31, 2008 4.166 4.450 4.114 4.411 157,082 +0.17(+3.95%)
Jan 30, 2008 4.353 4.559 4.224 4.243 135,683 +0.03(+0.61%)
Jan 29, 2008 4.011 4.263 3.631 4.218 274,002 +0.21(+5.14%)
Jan 28, 2008 3.953 4.043 3.882 4.011 86,682 +0.03(+0.81%)
Jan 25, 2008 4.243 4.379 3.972 3.979 374,175 -0.21(-5.08%)
Jan 24, 2008 4.218 4.218 3.992 4.192 192,282 +0.02(+0.46%)
Jan 23, 2008 3.708 4.218 3.669 4.172 1,191,530 +0.46(+12.33%)
Jan 22, 2008 3.702 3.992 3.547 3.715 139,869 -0.01(-0.35%)
Jan 21, 2008 3.811 3.869 3.695 3.727 0 +0.00(+0.00%)
Jan 18, 2008 3.811 3.869 3.695 3.727 216,472 -0.15(-3.99%)
Jan 17, 2008 3.940 3.998 3.798 3.882 266,298 -0.08(-1.95%)
Jan 16, 2008 3.966 4.024 3.811 3.960 220,735 -0.07(-1.76%)
Jan 15, 2008 4.218 4.295 4.031 4.031 133,977 -0.25(-5.87%)
Jan 14, 2008 4.340 4.366 4.256 4.282 59,700 +0.00(+0.00%)
Jan 11, 2008 4.314 4.405 4.205 4.282 594,020 -0.06(-1.34%)
Jan 10, 2008 4.288 4.675 4.192 4.340 1,043,907 -0.04(-0.88%)
Jan 09, 2008 4.411 4.463 4.250 4.379 218,566 -0.08(-1.88%)
Jan 08, 2008 4.566 4.663 4.424 4.463 202,206 -0.10(-2.26%)
Jan 07, 2008 4.714 4.714 4.501 4.566 539,786 -0.11(-2.34%)
Jan 04, 2008 4.682 4.746 4.572 4.675 140,800 -0.08(-1.76%)
Jan 03, 2008 4.856 5.011 4.746 4.759 374,020 -0.10(-1.99%)
Jan 02, 2008 4.972 5.062 4.837 4.856 108,715 -0.14(-2.71%)
Jan 01, 2008 4.837 5.011 4.824 4.991 163,750 +0.00(+0.00%)
Dec 31, 2007 4.837 5.011 4.824 4.991 163,750 +0.09(+1.84%)
Dec 28, 2007 5.146 5.146 4.830 4.901 141,575 -0.15(-3.06%)
Dec 27, 2007 5.153 5.191 5.030 5.056 131,031 -0.12(-2.24%)
Dec 26, 2007 4.998 5.191 4.966 5.172 159,253 +0.17(+3.48%)
Dec 24, 2007 4.998 4.998 4.888 4.998 104,824 -0.06(-1.15%)
Dec 21, 2007 5.107 5.159 4.946 5.056 231,514 +0.10(+1.95%)
Dec 20, 2007 4.830 5.056 4.768 4.959 207,944 +0.15(+3.08%)
Dec 19, 2007 4.592 4.824 4.559 4.811 113,973 +0.19(+4.04%)
Dec 18, 2007 4.430 4.656 4.398 4.624 227,327 +0.24(+5.44%)
Dec 17, 2007 4.521 4.579 4.372 4.385 363,785 -0.18(-3.95%)
Dec 14, 2007 4.553 4.733 4.527 4.566 118,005 -0.06(-1.39%)
Dec 13, 2007 4.708 4.756 4.572 4.630 207,789 -0.10(-2.18%)
Dec 12, 2007 5.037 5.056 4.708 4.733 214,922 -0.20(-4.05%)
Dec 11, 2007 5.398 5.501 4.908 4.933 225,466 -0.43(-7.94%)
Dec 10, 2007 5.088 5.469 5.056 5.359 253,378 +0.26(+5.19%)
Dec 07, 2007 5.062 5.288 4.979 5.095 169,642 +0.13(+2.60%)
Dec 06, 2007 4.559 5.062 4.430 4.966 466,129 +0.42(+9.22%)
Dec 05, 2007 4.488 4.579 4.456 4.546 72,416 +0.06(+1.44%)
Dec 04, 2007 4.450 4.572 4.430 4.482 128,239 -0.01(-0.29%)
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.