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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2008 4.160 4.205 4.005 4.056 84,184 -0.08(-2.03%)
Apr 29, 2008 4.321 4.321 4.121 4.140 294,494 -0.23(-5.17%)
Apr 28, 2008 4.063 4.443 4.037 4.366 145,495 +0.33(+8.15%)
Apr 25, 2008 3.844 4.056 3.657 4.037 115,059 +0.23(+5.92%)
Apr 24, 2008 3.708 3.869 3.553 3.811 208,403 +0.10(+2.78%)
Apr 23, 2008 3.624 3.869 3.495 3.708 169,208 +0.10(+2.86%)
Apr 22, 2008 4.037 4.050 3.579 3.605 198,241 -0.45(-11.13%)
Apr 21, 2008 4.198 4.198 4.031 4.056 44,604 -0.18(-4.26%)
Apr 18, 2008 4.031 4.353 3.953 4.237 170,883 +0.29(+7.35%)
Apr 17, 2008 4.089 4.121 3.940 3.947 45,744 -0.17(-4.23%)
Apr 16, 2008 3.972 4.179 3.837 4.121 129,325 +0.22(+5.62%)
Apr 15, 2008 4.121 4.192 3.489 3.902 354,133 -0.26(-6.35%)
Apr 14, 2008 3.747 4.282 3.715 4.166 319,378 +0.44(+11.76%)
Apr 11, 2008 3.773 3.882 3.566 3.727 100,793 -0.07(-1.87%)
Apr 10, 2008 3.966 3.998 3.792 3.798 158,865 -0.13(-3.28%)
Apr 09, 2008 3.689 4.172 3.689 3.927 359,195 +0.26(+7.22%)
Apr 08, 2008 3.399 3.663 3.353 3.663 256,324 +0.23(+6.77%)
Apr 07, 2008 3.399 3.528 3.373 3.431 45,279 +0.06(+1.72%)
Apr 04, 2008 3.508 3.592 3.373 3.373 91,644 -0.16(-4.56%)
Apr 03, 2008 3.379 3.605 3.379 3.534 140,749 +0.12(+3.59%)
Apr 02, 2008 3.386 3.502 3.360 3.411 104,979 +0.01(+0.38%)
Apr 01, 2008 3.289 3.399 3.166 3.399 209,029 +0.17(+5.19%)
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%)
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%)
Dec 03, 2007 4.437 4.553 4.398 4.495 232,909 +0.09(+2.05%)
Nov 30, 2007 4.398 4.585 4.353 4.405 590,803 +0.08(+1.94%)
Nov 29, 2007 4.179 4.340 4.153 4.321 345,177 +0.17(+4.04%)
Nov 28, 2007 3.908 4.185 3.908 4.153 738,426 +0.31(+8.05%)
Nov 27, 2007 3.889 3.902 3.805 3.844 267,024 -0.03(-0.67%)
Nov 26, 2007 4.031 4.114 3.837 3.869 277,413 -0.12(-3.07%)
Nov 23, 2007 3.902 4.063 3.902 3.992 183,908 +0.14(+3.69%)
Nov 21, 2007 3.882 3.927 3.837 3.850 176,930 -0.01(-0.33%)
Nov 20, 2007 3.824 3.924 3.702 3.863 430,619 +0.04(+1.01%)
Nov 19, 2007 3.779 3.882 3.715 3.824 475,588 +0.01(+0.34%)
Nov 16, 2007 3.985 4.018 3.650 3.811 925,436 -0.16(-4.06%)
Nov 15, 2007 4.024 4.115 3.908 3.972 216,782 -0.05(-1.12%)
Nov 14, 2007 3.998 4.089 3.895 4.018 837,126 +0.02(+0.48%)
Nov 13, 2007 4.043 4.314 3.773 3.998 779,751 -0.01(-0.32%)
Nov 12, 2007 4.301 4.305 3.850 4.011 869,767 -0.31(-7.16%)
Nov 09, 2007 5.095 5.095 4.314 4.321 606,542 -0.81(-15.72%)
Nov 08, 2007 5.301 5.353 5.075 5.127 307,186 -0.10(-1.97%)
Nov 07, 2007 5.417 5.482 5.211 5.230 131,961 -0.25(-4.48%)
Nov 06, 2007 6.668 6.668 5.417 5.475 196,159 +0.03(+0.47%)
Nov 05, 2007 5.636 5.778 5.391 5.449 137,699 -0.28(-4.95%)
Nov 02, 2007 5.914 5.914 5.527 5.733 168,092 -0.10(-1.66%)
Nov 01, 2007 6.404 6.404 5.823 5.830 233,219 -0.65(-10.05%)
Oct 31, 2007 6.475 6.604 6.352 6.481 291,369 +0.03(+0.50%)
Oct 30, 2007 6.455 6.629 6.262 6.449 257,255 -0.05(-0.70%)
Oct 29, 2007 6.494 6.604 6.410 6.494 331,842 +0.05(+0.70%)
Oct 26, 2007 6.552 6.649 6.423 6.449 91,489 +0.00(+0.00%)
Oct 25, 2007 6.868 6.868 6.391 6.449 181,427 -0.46(-6.72%)
Oct 24, 2007 6.965 7.081 6.681 6.913 180,807 -0.09(-1.29%)
Oct 23, 2007 6.965 7.094 6.842 7.003 102,964 +0.03(+0.37%)
Oct 22, 2007 6.907 7.010 6.655 6.978 107,771 +0.04(+0.56%)
Oct 19, 2007 7.049 7.049 6.836 6.939 172,433 -0.13(-1.82%)
Oct 18, 2007 7.339 7.384 7.036 7.068 154,291 -0.35(-4.70%)
Oct 17, 2007 7.255 7.442 7.029 7.416 179,722 +0.26(+3.60%)
Oct 16, 2007 7.371 7.436 7.010 7.158 96,296 -0.26(-3.56%)
Oct 15, 2007 7.564 7.564 7.139 7.423 124,053 -0.18(-2.37%)
Oct 12, 2007 7.668 7.674 7.487 7.603 70,245 -0.01(-0.17%)
Oct 11, 2007 7.739 7.739 7.481 7.616 121,572 -0.08(-1.09%)
Oct 10, 2007 7.706 7.797 7.577 7.700 47,605 -0.08(-1.08%)
Oct 09, 2007 7.926 7.926 7.642 7.784 62,801 -0.14(-1.71%)
Oct 08, 2007 8.209 8.209 7.868 7.919 52,102 -0.27(-3.31%)
Oct 05, 2007 8.061 8.319 7.926 8.190 198,330 +0.23(+2.83%)
Oct 04, 2007 7.842 8.022 7.822 7.964 41,557 +0.13(+1.65%)
Oct 03, 2007 7.958 8.029 7.771 7.835 67,919 -0.16(-2.02%)
Oct 02, 2007 7.926 8.042 7.913 7.997 55,978 +0.10(+1.22%)
Oct 01, 2007 7.668 8.106 7.539 7.900 204,687 +0.25(+3.20%)
Sep 28, 2007 7.855 7.855 7.539 7.655 104,824 -0.19(-2.47%)
Sep 27, 2007 7.803 7.887 7.700 7.848 195,073 +0.05(+0.58%)
Sep 26, 2007 7.939 7.939 7.642 7.803 51,016 -0.09(-1.14%)
Sep 25, 2007 7.726 8.080 7.642 7.893 144,366 +0.09(+1.16%)
Sep 24, 2007 7.945 8.035 7.332 7.803 122,037 -0.14(-1.79%)
Sep 21, 2007 7.919 8.087 7.874 7.945 237,716 +0.10(+1.32%)
Sep 20, 2007 7.997 7.997 7.642 7.842 78,618 -0.19(-2.33%)
Sep 19, 2007 7.874 8.222 7.816 8.029 424,727 +0.24(+3.06%)
Sep 18, 2007 7.371 7.790 7.229 7.790 230,118 +0.44(+6.06%)
Sep 17, 2007 7.390 7.390 7.171 7.345 72,571 -0.01(-0.18%)
Sep 14, 2007 7.126 7.410 7.094 7.358 67,298 +0.17(+2.33%)
Sep 13, 2007 7.145 7.287 6.978 7.190 140,180 +0.02(+0.27%)
Sep 12, 2007 7.281 7.300 7.152 7.171 62,336 -0.11(-1.51%)
Sep 11, 2007 7.190 7.397 7.100 7.281 198,485 +0.13(+1.80%)
Sep 10, 2007 7.029 7.468 6.965 7.152 104,669 +0.17(+2.50%)
Sep 07, 2007 7.242 7.294 6.855 6.978 118,005 -0.38(-5.17%)
Sep 06, 2007 7.448 7.500 7.287 7.358 128,239 -0.03(-0.35%)
Sep 05, 2007 7.416 7.539 7.332 7.384 179,411 -0.10(-1.29%)
Sep 04, 2007 7.513 7.571 7.358 7.481 169,332 -0.05(-0.68%)
Aug 31, 2007 7.545 7.577 7.487 7.532 317,576 +0.01(+0.17%)
Aug 30, 2007 7.545 7.642 7.481 7.519 341,611 -0.09(-1.19%)
Aug 29, 2007 7.352 7.732 7.210 7.610 288,578 +0.29(+3.96%)
Aug 28, 2007 6.952 7.448 6.926 7.319 503,966 +0.34(+4.90%)
Aug 27, 2007 6.952 6.984 6.868 6.978 472,642 +0.05(+0.65%)
Aug 24, 2007 6.797 7.255 6.797 6.933 306,101 +0.11(+1.61%)
Aug 23, 2007 7.029 7.049 6.758 6.823 124,983 -0.19(-2.76%)
Aug 22, 2007 6.945 7.036 6.933 7.016 218,023 +0.15(+2.26%)
Aug 21, 2007 6.758 7.068 6.758 6.862 280,980 +0.06(+0.85%)
Aug 20, 2007 6.907 7.094 6.449 6.804 173,519 -0.12(-1.68%)
Aug 17, 2007 7.255 7.648 6.255 6.920 541,802 -0.15(-2.19%)
Aug 16, 2007 7.255 7.668 6.842 7.074 208,099 -0.22(-3.01%)
Aug 15, 2007 7.655 7.713 7.216 7.294 136,458 -0.34(-4.40%)
Aug 14, 2007 7.558 7.674 7.436 7.629 43,573 +0.04(+0.51%)
Aug 13, 2007 8.029 8.190 7.532 7.590 75,827 -0.43(-5.39%)
Aug 10, 2007 7.416 8.177 7.094 8.022 440,698 +0.38(+4.98%)
Aug 09, 2007 7.997 8.267 7.016 7.642 410,150 -0.42(-5.20%)
Aug 08, 2007 8.358 8.874 7.932 8.061 214,611 -0.19(-2.34%)
Aug 07, 2007 8.403 8.629 8.100 8.255 401,001 -0.06(-0.70%)
Aug 06, 2007 7.771 8.313 7.545 8.313 278,964 +0.57(+7.33%)
Aug 03, 2007 7.719 7.919 7.648 7.745 120,951 -0.17(-2.20%)
Aug 02, 2007 7.829 8.280 7.706 7.919 89,628 +0.12(+1.57%)
Aug 01, 2007 8.061 8.126 7.603 7.797 155,066 -0.29(-3.59%)
Jul 31, 2007 8.545 8.629 7.997 8.087 147,623 -0.40(-4.71%)
Jul 30, 2007 8.525 8.654 8.093 8.487 119,556 -0.05(-0.60%)
Jul 27, 2007 9.106 9.164 8.525 8.538 214,301 -0.63(-6.89%)
Jul 26, 2007 9.093 9.280 8.867 9.170 245,780 -0.02(-0.21%)
Jul 25, 2007 9.254 9.293 9.028 9.190 149,794 +0.01(+0.14%)
Jul 24, 2007 8.932 9.319 8.899 9.177 113,973 +0.15(+1.64%)
Jul 23, 2007 9.261 9.280 8.887 9.028 51,482 -0.22(-2.37%)
Jul 20, 2007 9.331 9.460 8.970 9.248 161,889 -0.10(-1.10%)
Jul 19, 2007 9.448 9.467 9.351 9.351 53,497 -0.08(-0.89%)
Jul 18, 2007 9.512 9.512 9.331 9.435 92,729 -0.14(-1.48%)
Jul 17, 2007 9.538 9.609 9.497 9.577 58,925 +0.04(+0.41%)
Jul 16, 2007 9.757 9.899 9.428 9.538 126,069 -0.29(-2.95%)
Jul 13, 2007 9.963 9.996 9.744 9.828 57,994 -0.15(-1.55%)
Jul 12, 2007 9.822 9.983 9.744 9.983 98,777 +0.19(+1.91%)
Jul 11, 2007 9.996 10.05 9.641 9.796 194,143 -0.21(-2.06%)
Jul 10, 2007 9.957 10.02 9.867 10.00 131,186 -0.05(-0.45%)
Jul 09, 2007 9.996 10.16 9.996 10.05 126,999 +0.05(+0.45%)
Jul 06, 2007 9.963 10.05 9.893 10.00 108,081 +0.01(+0.06%)
Jul 05, 2007 9.970 10.03 9.828 9.996 207,323 +0.01(+0.13%)
Jul 03, 2007 10.04 10.08 9.938 9.983 12,405 -0.06(-0.58%)
Jul 02, 2007 10.07 10.08 9.783 10.04 253,378 +0.04(+0.39%)
Jun 29, 2007 10.19 10.29 9.841 10.00 138,784 -0.14(-1.34%)
Jun 28, 2007 10.03 10.29 9.970 10.14 94,590 +0.10(+1.03%)
Jun 27, 2007 9.564 10.18 9.499 10.03 146,382 +0.41(+4.22%)
Jun 26, 2007 9.570 9.776 9.480 9.628 176,620 +0.06(+0.61%)
Jun 25, 2007 9.493 9.583 9.415 9.570 252,293 +0.09(+0.95%)
Jun 22, 2007 9.415 9.635 9.351 9.480 806,655 +0.05(+0.48%)
Jun 21, 2007 9.454 9.512 9.267 9.435 119,091 -0.02(-0.20%)
Jun 20, 2007 9.544 9.667 9.306 9.454 842,786 -0.06(-0.61%)
Jun 19, 2007 9.506 9.660 9.422 9.512 138,474 -0.06(-0.61%)
Jun 18, 2007 9.757 9.828 9.557 9.570 116,609 -0.20(-2.05%)
Jun 15, 2007 9.789 9.905 9.435 9.770 344,092 +0.05(+0.46%)
Jun 14, 2007 9.738 9.738 9.518 9.725 478,069 -0.01(-0.13%)
Jun 13, 2007 9.635 9.847 9.589 9.738 561,960 +0.21(+2.17%)
Jun 12, 2007 9.544 9.667 9.460 9.531 164,370 -0.08(-0.81%)
Jun 11, 2007 9.564 9.654 9.544 9.609 132,271 -0.01(-0.07%)
Jun 08, 2007 9.460 9.654 9.344 9.615 120,331 +0.09(+0.95%)
Jun 07, 2007 9.615 9.751 9.499 9.525 387,666 -0.09(-0.94%)
Jun 06, 2007 9.770 9.886 9.544 9.615 168,247 -0.25(-2.55%)
Jun 05, 2007 10.06 10.06 9.802 9.867 84,511 -0.13(-1.29%)
Jun 04, 2007 9.738 10.06 9.738 9.996 147,158 +0.00(+0.00%)
Jun 01, 2007 10.35 10.40 9.905 9.996 192,127 -0.29(-2.82%)
May 31, 2007 9.963 10.47 9.931 10.29 185,614 +0.38(+3.84%)
May 30, 2007 9.976 9.996 9.809 9.905 206,083 -0.12(-1.16%)
May 29, 2007 10.03 10.11 9.918 10.02 246,710 -0.03(-0.32%)
May 25, 2007 10.21 10.22 9.957 10.05 77,998 -0.10(-0.95%)
May 24, 2007 10.35 10.43 9.686 10.15 225,776 -0.20(-1.93%)
May 23, 2007 10.39 10.44 10.25 10.35 123,743 -0.01(-0.06%)
May 22, 2007 10.32 10.48 10.32 10.36 244,849 -0.01(-0.06%)
May 21, 2007 10.28 10.42 10.28 10.36 191,041 +0.05(+0.44%)
May 18, 2007 10.26 10.45 10.12 10.32 130,100 +0.06(+0.63%)
May 17, 2007 10.25 10.34 10.12 10.25 269,195 +0.00(+0.00%)
May 16, 2007 10.56 10.56 10.06 10.25 236,321 -0.30(-2.81%)
May 15, 2007 11.01 11.01 10.52 10.55 288,268 -0.45(-4.10%)
May 14, 2007 10.94 11.07 10.81 11.00 135,373 +0.01(+0.06%)
May 11, 2007 10.77 11.02 10.63 11.00 108,081 -0.03(-0.29%)
May 10, 2007 11.54 11.54 10.74 11.03 389,216 -0.64(-5.52%)
May 09, 2007 11.54 11.70 11.41 11.67 307,806 +0.07(+0.61%)
May 08, 2007 11.35 11.70 11.18 11.60 177,085 +0.23(+1.98%)
May 07, 2007 11.38 11.38 11.22 11.38 67,298 +0.01(+0.06%)
May 04, 2007 11.06 11.43 11.06 11.37 144,677 +0.04(+0.34%)
May 03, 2007 10.90 11.43 10.77 11.33 202,982 +0.40(+3.66%)
May 02, 2007 10.34 11.10 10.32 10.93 325,174 +0.55(+5.34%)
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.