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 )

22.27 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2008 3.141 3.263 3.070 3.231 118,160 +0.11(+3.51%)
Mar 28, 2008 3.018 3.141 2.986 3.121 548,625 +0.10(+3.42%)
Mar 27, 2008 3.128 3.257 2.999 3.018 1,069,803 -0.11(-3.51%)
Mar 26, 2008 3.353 3.373 3.089 3.128 369,771 -0.26(-7.62%)
Mar 25, 2008 3.334 3.482 3.334 3.386 226,241 +0.06(+1.94%)
Mar 24, 2008 3.270 3.469 3.270 3.321 469,076 +0.07(+2.18%)
Mar 21, 2008 3.386 3.386 3.192 3.250 658,722 +0.00(+0.00%)
Mar 20, 2008 3.386 3.386 3.192 3.250 658,722 +0.10(+3.07%)
Mar 19, 2008 3.224 3.263 3.141 3.153 109,311 -0.06(-2.00%)
Mar 18, 2008 3.192 3.282 3.095 3.218 287,493 +0.12(+3.74%)
Mar 17, 2008 3.289 3.334 2.992 3.102 499,965 -0.27(-8.03%)
Mar 14, 2008 3.495 3.495 3.231 3.373 161,160 -0.11(-3.15%)
Mar 13, 2008 3.463 3.534 3.418 3.482 229,498 -0.02(-0.55%)
Mar 12, 2008 3.618 3.785 3.392 3.502 398,753 -0.22(-5.89%)
Mar 11, 2008 3.611 3.727 3.218 3.721 1,496,943 +0.01(+0.35%)
Mar 10, 2008 3.876 3.876 3.689 3.708 188,715 -0.14(-3.52%)
Mar 07, 2008 3.921 4.024 3.837 3.844 258,103 -0.10(-2.61%)
Mar 06, 2008 4.237 4.243 3.895 3.947 140,840 -0.34(-7.97%)
Mar 05, 2008 4.546 4.559 4.192 4.288 345,410 -0.23(-5.00%)
Mar 04, 2008 4.604 4.714 4.327 4.514 302,069 -0.14(-3.05%)
Mar 03, 2008 4.714 4.888 4.508 4.656 263,302 -0.06(-1.37%)
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%)
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.