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 )

22.24 -0.14 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 28, 2011 8.525 8.635 8.345 8.512 176,392 +0.05(+0.61%)
Feb 25, 2011 8.216 8.461 8.203 8.461 298,845 +0.25(+2.98%)
Feb 24, 2011 8.061 8.300 7.971 8.216 129,852 +0.16(+2.00%)
Feb 23, 2011 8.325 8.325 7.919 8.055 174,411 -0.30(-3.63%)
Feb 22, 2011 8.693 8.783 8.351 8.358 170,179 -0.42(-4.78%)
Feb 18, 2011 8.841 8.841 8.700 8.777 69,224 -0.06(-0.73%)
Feb 17, 2011 8.841 8.887 8.751 8.841 96,901 -0.01(-0.07%)
Feb 16, 2011 8.816 8.861 8.758 8.848 345,156 +0.05(+0.51%)
Feb 15, 2011 8.758 8.835 8.609 8.803 299,011 +0.04(+0.44%)
Feb 14, 2011 8.848 8.867 8.725 8.764 101,002 -0.10(-1.16%)
Feb 11, 2011 8.835 8.880 8.738 8.867 128,047 -0.01(-0.15%)
Feb 10, 2011 8.796 8.977 8.770 8.880 197,112 +0.09(+1.03%)
Feb 09, 2011 8.687 8.835 8.654 8.790 280,898 +0.10(+1.11%)
Feb 08, 2011 8.700 8.745 8.551 8.693 219,678 +0.04(+0.45%)
Feb 07, 2011 8.512 8.687 8.467 8.654 169,225 +0.14(+1.59%)
Feb 04, 2011 8.512 8.558 8.358 8.519 136,084 -0.03(-0.30%)
Feb 03, 2011 8.525 8.661 8.416 8.545 476,010 -0.01(-0.15%)
Feb 02, 2011 8.293 8.622 8.287 8.558 183,544 +0.26(+3.19%)
Feb 01, 2011 8.203 8.319 8.016 8.293 464,196 +0.16(+1.98%)
Jan 31, 2011 7.752 8.171 7.674 8.132 302,958 +0.39(+5.08%)
Jan 28, 2011 7.913 7.913 7.474 7.739 181,775 -0.14(-1.72%)
Jan 27, 2011 8.055 8.190 7.855 7.874 138,258 -0.19(-2.32%)
Jan 26, 2011 7.880 8.229 7.668 8.061 1,057,961 +0.21(+2.71%)
Jan 25, 2011 7.016 8.055 7.016 7.848 1,498,120 +0.77(+10.94%)
Jan 24, 2011 6.707 7.113 6.707 7.074 350,186 +0.37(+5.58%)
Jan 21, 2011 6.546 6.771 6.546 6.700 491,107 +0.21(+3.18%)
Jan 20, 2011 6.449 6.507 6.449 6.494 106,718 +0.04(+0.60%)
Jan 19, 2011 6.797 6.797 6.455 6.455 82,603 -0.32(-4.76%)
Jan 18, 2011 6.797 6.836 6.733 6.778 50,726 -0.04(-0.57%)
Jan 14, 2011 6.513 6.816 6.462 6.816 163,302 +0.30(+4.65%)
Jan 13, 2011 6.301 6.526 6.301 6.513 157,835 +0.21(+3.27%)
Jan 12, 2011 6.075 6.320 6.068 6.307 101,861 +0.30(+4.94%)
Jan 11, 2011 6.062 6.146 5.965 6.010 176,763 -0.01(-0.11%)
Jan 10, 2011 6.036 6.075 5.959 6.017 399,265 -0.03(-0.43%)
Jan 07, 2011 6.075 6.094 5.997 6.043 383,299 -0.03(-0.53%)
Jan 06, 2011 6.268 6.326 6.055 6.075 1,142,408 -0.21(-3.38%)
Jan 05, 2011 6.204 6.288 6.204 6.288 94,364 +0.06(+0.93%)
Jan 04, 2011 6.320 6.320 6.152 6.230 186,036 -0.08(-1.23%)
Jan 03, 2011 6.281 6.423 6.281 6.307 90,836 +0.08(+1.24%)
Dec 31, 2010 6.230 6.301 6.146 6.230 35,352 +0.00(+0.00%)
Dec 30, 2010 6.301 6.365 6.230 6.230 50,970 -0.07(-1.13%)
Dec 29, 2010 6.307 6.404 6.217 6.301 72,986 +0.01(+0.21%)
Dec 28, 2010 6.294 6.339 6.223 6.288 76,823 +0.00(+0.00%)
Dec 27, 2010 6.126 6.320 6.105 6.288 55,268 +0.13(+2.09%)
Dec 23, 2010 6.062 6.191 6.062 6.159 100,580 +0.09(+1.49%)
Dec 22, 2010 6.120 6.152 6.030 6.068 203,161 -0.03(-0.42%)
Dec 21, 2010 6.094 6.126 6.081 6.094 99,678 +0.03(+0.53%)
Dec 20, 2010 6.049 6.088 6.036 6.062 150,789 +0.05(+0.75%)
Dec 17, 2010 6.036 6.133 6.017 6.017 433,567 -0.02(-0.32%)
Dec 16, 2010 6.010 6.036 5.991 6.036 85,174 +0.03(+0.54%)
Dec 15, 2010 6.010 6.081 5.978 6.004 66,911 -0.01(-0.11%)
Dec 14, 2010 6.146 6.146 5.997 6.010 102,424 -0.10(-1.58%)
Dec 13, 2010 6.165 6.197 6.095 6.107 70,138 -0.05(-0.84%)
Dec 10, 2010 6.204 6.288 6.120 6.159 107,921 -0.02(-0.31%)
Dec 09, 2010 6.333 6.352 6.172 6.178 586,416 -0.10(-1.64%)
Dec 08, 2010 6.462 6.462 6.255 6.281 88,370 -0.15(-2.31%)
Dec 07, 2010 6.404 6.462 6.352 6.429 73,436 +0.06(+0.91%)
Dec 06, 2010 6.288 6.397 6.262 6.371 54,091 +0.05(+0.82%)
Dec 03, 2010 6.230 6.333 6.223 6.320 66,982 +0.07(+1.14%)
Dec 02, 2010 6.217 6.301 6.165 6.249 82,526 +0.03(+0.52%)
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.