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 (%)
Apr 30, 2009 1.741 1.741 1.638 1.722 1,395 -0.02(-1.11%)
Apr 29, 2009 1.722 1.741 1.722 1.741 12,095 +0.02(+1.12%)
Apr 28, 2009 1.806 1.806 1.638 1.722 131,031 -0.09(-4.98%)
Apr 24, 2009 1.812 1.812 1.812 1.812 0 +0.03(+1.44%)
Apr 23, 2009 1.599 1.786 1.599 1.786 15,149 +0.23(+14.46%)
Apr 22, 2009 1.548 1.567 1.548 1.561 1,395 +0.02(+1.26%)
Apr 21, 2009 1.522 1.548 1.522 1.541 2,791 -0.08(-4.78%)
Apr 20, 2009 1.728 1.735 1.419 1.619 13,645 -0.20(-10.99%)
Apr 17, 2009 1.838 1.838 1.819 1.819 20,006 +0.01(+0.71%)
Apr 16, 2009 1.799 1.806 1.780 1.806 11,009 +0.01(+0.36%)
Apr 14, 2009 1.644 1.799 1.799 1.799 11,164 +0.19(+11.60%)
Apr 13, 2009 1.638 1.644 1.612 1.612 11,157 -0.03(-1.96%)
Apr 09, 2009 1.584 1.670 1.580 1.644 12,327 +0.03(+2.00%)
Apr 08, 2009 1.606 1.612 1.606 1.612 310 +0.05(+2.88%)
Apr 07, 2009 1.432 1.606 1.432 1.567 8,296 +0.14(+9.95%)
Apr 06, 2009 1.380 1.425 1.375 1.425 3,876 +0.01(+0.45%)
Apr 03, 2009 1.337 1.419 1.337 1.419 52,234 +0.05(+3.29%)
Apr 02, 2009 1.328 1.387 1.328 1.374 12,405 +0.08(+6.50%)
Apr 01, 2009 1.258 1.322 1.238 1.290 14,111 +0.00(+0.00%)
Mar 31, 2009 1.322 1.387 1.141 1.290 98,724 +0.01(+0.50%)
Mar 30, 2009 1.412 1.419 1.283 1.283 29,462 -0.14(-9.55%)
Mar 26, 2009 1.328 1.419 1.328 1.419 28,687 +0.08(+6.28%)
Mar 25, 2009 1.335 1.341 1.225 1.335 16,340 +0.05(+3.50%)
Mar 24, 2009 1.277 1.290 1.232 1.290 26,671 +0.00(+0.00%)
Mar 23, 2009 1.290 1.290 1.206 1.290 39,852 +0.00(+0.00%)
Mar 20, 2009 1.199 1.451 1.167 1.290 48,070 +0.13(+11.11%)
Mar 19, 2009 1.258 1.277 0.9867 1.161 24,035 -0.13(-10.00%)
Mar 18, 2009 1.219 1.290 1.167 1.290 21,561 +0.00(+0.00%)
Mar 17, 2009 1.245 1.303 0.9931 1.290 29,927 +0.01(+0.50%)
Mar 16, 2009 1.038 1.354 1.038 1.283 48,610 +0.30(+30.92%)
Mar 13, 2009 0.9544 1.083 0.9028 0.9802 0 +0.06(+7.04%)
Mar 12, 2009 0.8384 0.9351 0.8384 0.9157 20,778 +0.03(+3.65%)
Mar 11, 2009 0.8190 0.9028 0.8190 0.8835 34,950 +0.07(+8.73%)
Mar 10, 2009 0.8770 0.9028 0.7868 0.8126 7,489 -0.01(-1.56%)
Mar 09, 2009 0.8061 0.8255 0.7352 0.8255 10,580 +0.03(+4.07%)
Mar 06, 2009 0.8319 0.9028 0.6771 0.7932 0 -0.10(-11.51%)
Mar 05, 2009 0.8899 0.8964 0.8641 0.8964 5,272 -0.06(-6.08%)
Mar 04, 2009 0.9738 0.9802 0.9286 0.9544 8,218 -0.01(-1.33%)
Mar 02, 2009 0.9609 0.9867 0.9415 0.9673 19,104 +0.00(+0.00%)
Feb 27, 2009 0.8964 0.9673 0.8706 0.9673 0 +0.03(+3.45%)
Feb 26, 2009 0.9351 0.9867 0.9093 0.9351 63,907 +0.03(+2.84%)
Feb 25, 2009 0.9673 0.9738 0.9093 0.9093 79,549 -0.08(-8.44%)
Feb 24, 2009 0.9738 1.038 0.9028 0.9931 260,643 +0.03(+3.36%)
Feb 23, 2009 1.045 1.064 0.9351 0.9609 70,865 -0.11(-10.24%)
Feb 20, 2009 1.129 1.129 0.9222 1.071 25,430 -0.06(-5.14%)
Feb 19, 2009 1.225 1.225 1.129 1.129 24,810 -0.08(-6.91%)
Feb 18, 2009 1.154 1.225 1.129 1.212 20,454 -0.06(-5.05%)
Feb 17, 2009 1.296 1.296 1.193 1.277 21,089 -0.03(-2.46%)
Feb 13, 2009 1.322 1.322 1.303 1.309 5,580 -0.05(-3.33%)
Feb 12, 2009 1.354 1.374 1.290 1.354 8,417 +0.03(+1.94%)
Feb 11, 2009 1.348 1.354 1.296 1.328 2,829 +0.05(+4.04%)
Feb 10, 2009 1.316 1.387 1.251 1.277 49,128 -0.01(-1.00%)
Feb 09, 2009 1.322 1.387 1.290 1.290 37,060 -0.06(-4.76%)
Feb 06, 2009 1.328 1.399 1.322 1.354 16,182 -0.06(-4.11%)
Feb 05, 2009 1.303 1.419 1.296 1.412 9,037 +0.06(+4.78%)
Feb 04, 2009 1.399 1.464 1.296 1.348 7,443 -0.10(-7.11%)
Feb 03, 2009 1.387 1.496 1.328 1.451 7,443 -0.03(-2.17%)
Feb 02, 2009 1.361 1.490 1.290 1.483 31,937 +0.06(+4.54%)
Jan 30, 2009 1.303 1.419 1.303 1.419 0 +0.01(+0.92%)
Jan 29, 2009 1.341 1.438 1.322 1.406 5,836 +0.01(+0.93%)
Jan 28, 2009 1.393 1.393 1.361 1.393 114,904 +0.00(+0.00%)
Jan 27, 2009 1.367 1.464 1.322 1.393 11,009 -0.01(-0.92%)
Jan 26, 2009 1.322 1.457 1.322 1.406 8,683 +0.05(+3.81%)
Jan 23, 2009 1.354 1.425 1.354 1.354 18,918 -0.03(-2.33%)
Jan 22, 2009 1.419 1.419 1.387 1.387 21,554 -0.03(-2.27%)
Jan 21, 2009 1.459 1.567 1.419 1.419 17,626 -0.09(-5.98%)
Jan 20, 2009 1.451 1.586 1.451 1.509 17,832 +0.01(+0.86%)
Jan 16, 2009 1.457 1.515 1.419 1.496 15,971 -0.01(-0.43%)
Jan 15, 2009 1.503 1.503 1.503 1.503 155 -0.01(-0.43%)
Jan 14, 2009 1.541 1.548 1.477 1.509 47,450 -0.03(-2.09%)
Jan 13, 2009 1.515 1.580 1.470 1.541 12,467 +0.06(+3.91%)
Jan 12, 2009 1.606 1.657 1.387 1.483 34,982 -0.21(-12.21%)
Jan 09, 2009 1.690 1.690 1.690 1.690 1,648 +0.00(+0.00%)
Jan 08, 2009 1.709 1.767 1.690 1.690 7,443 +0.03(+1.95%)
Jan 07, 2009 1.709 1.806 1.657 1.657 18,918 +0.01(+0.39%)
Jan 06, 2009 1.593 1.773 1.593 1.651 7,288 -0.03(-1.92%)
Jan 05, 2009 1.638 1.683 1.638 1.683 465 +0.04(+2.35%)
Jan 02, 2009 1.612 1.677 1.535 1.644 0 +0.06(+4.08%)
Jan 01, 2009 1.819 1.819 1.574 1.580 0 +0.00(+0.00%)
Dec 31, 2008 1.819 1.819 1.574 1.580 72,943 -0.30(-16.10%)
Dec 30, 2008 1.922 1.948 1.812 1.883 34,269 -0.04(-2.01%)
Dec 29, 2008 1.831 1.928 1.657 1.922 49,070 +0.09(+4.93%)
Dec 26, 2008 1.773 1.831 1.664 1.831 28,222 +0.08(+4.41%)
Dec 24, 2008 1.702 1.767 1.586 1.754 34,889 +0.08(+4.62%)
Dec 23, 2008 1.470 1.831 1.470 1.677 166,076 +0.23(+15.56%)
Dec 22, 2008 1.419 1.535 1.328 1.451 72,222 +0.02(+1.35%)
Dec 19, 2008 1.503 1.664 1.309 1.432 114,305 -0.05(-3.06%)
Dec 18, 2008 1.483 1.483 1.419 1.477 20,933 -0.01(-0.43%)
Dec 17, 2008 1.548 1.838 1.387 1.483 130,948 -0.07(-4.56%)
Dec 16, 2008 1.754 1.857 1.548 1.554 74,470 -0.19(-10.74%)
Dec 15, 2008 1.819 1.935 1.612 1.741 57,529 -0.08(-4.26%)
Dec 12, 2008 1.922 1.935 1.806 1.819 25,430 -0.11(-5.69%)
Dec 11, 2008 1.954 2.006 1.909 1.928 33,882 +0.01(+0.34%)
Dec 10, 2008 1.780 1.967 1.780 1.922 122,657 +0.19(+10.96%)
Dec 09, 2008 1.483 1.761 1.483 1.732 52,125 +0.25(+16.77%)
Dec 08, 2008 1.322 1.483 1.316 1.483 171,469 +0.18(+13.86%)
Dec 05, 2008 1.303 1.322 1.232 1.303 19,091 +0.01(+0.50%)
Dec 04, 2008 1.290 1.387 1.290 1.296 249,812 +0.01(+0.50%)
Dec 03, 2008 1.258 1.296 1.154 1.290 18,065 -0.08(-5.66%)
Dec 02, 2008 1.354 1.387 1.354 1.367 1,085 -0.02(-1.39%)
Dec 01, 2008 1.354 1.387 1.322 1.387 1,550 +0.02(+1.41%)
Nov 28, 2008 1.387 1.412 1.367 1.367 5,117 +0.00(+0.00%)
Nov 26, 2008 1.290 1.399 1.290 1.367 19,988 +0.06(+4.95%)
Nov 25, 2008 1.290 1.322 1.290 1.303 4,527 -0.02(-1.46%)
Nov 24, 2008 1.290 1.387 1.200 1.322 113,266 +0.10(+7.89%)
Nov 21, 2008 1.290 1.296 1.225 1.225 45,201 -0.08(-6.40%)
Nov 20, 2008 1.303 1.419 1.290 1.309 33,649 -0.07(-5.14%)
Nov 19, 2008 1.270 1.470 1.270 1.380 161,114 +0.12(+9.18%)
Nov 18, 2008 1.225 1.264 1.083 1.264 36,161 +0.00(+0.00%)
Nov 17, 2008 1.387 1.419 1.264 1.264 76,878 -0.12(-8.84%)
Nov 14, 2008 1.387 1.509 1.387 1.387 197,554 +0.00(+0.00%)
Nov 13, 2008 1.374 1.477 1.354 1.387 200,758 +0.01(+0.47%)
Nov 12, 2008 1.451 1.532 1.374 1.380 313,977 -0.10(-6.96%)
Nov 11, 2008 1.612 1.612 1.483 1.483 127,123 -0.14(-8.37%)
Nov 10, 2008 1.612 1.677 1.561 1.619 86,837 +0.01(+0.40%)
Nov 07, 2008 1.825 1.825 1.593 1.612 42,643 -0.08(-4.94%)
Nov 06, 2008 1.799 1.799 1.664 1.696 34,269 +0.02(+1.15%)
Nov 05, 2008 1.761 1.812 1.677 1.677 20,468 -0.06(-3.35%)
Nov 04, 2008 1.644 1.761 1.644 1.735 39,075 +0.08(+4.67%)
Nov 03, 2008 1.657 1.690 1.612 1.657 20,104 +0.02(+1.18%)
Oct 31, 2008 1.606 1.657 1.503 1.638 141,785 +0.01(+0.40%)
Oct 30, 2008 1.612 1.651 1.528 1.632 114,648 +0.02(+1.20%)
Oct 29, 2008 1.677 1.677 1.522 1.612 260,007 +0.11(+7.30%)
Oct 28, 2008 1.831 1.831 1.503 1.503 117,245 -0.30(-16.79%)
Oct 27, 2008 1.812 1.825 1.644 1.806 96,618 +0.03(+1.82%)
Oct 24, 2008 1.780 1.909 1.754 1.773 87,302 -0.01(-0.36%)
Oct 23, 2008 1.890 1.948 1.773 1.780 131,341 -0.03(-1.43%)
Oct 22, 2008 1.999 1.999 1.806 1.806 100,017 -0.41(-18.37%)
Oct 21, 2008 2.457 2.496 2.199 2.212 87,457 -0.32(-12.72%)
Oct 20, 2008 2.276 2.547 2.064 2.534 71,020 +0.28(+12.61%)
Oct 17, 2008 2.393 2.393 2.231 2.251 14,692 -0.12(-5.16%)
Oct 16, 2008 2.515 2.580 2.199 2.373 119,720 +0.12(+5.14%)
Oct 15, 2008 2.451 2.451 2.115 2.257 77,378 -0.17(-6.91%)
Oct 14, 2008 1.928 2.438 1.928 2.425 47,585 +0.48(+24.50%)
Oct 13, 2008 1.883 2.031 1.761 1.948 26,359 +0.15(+8.63%)
Oct 10, 2008 1.761 1.838 1.670 1.793 52,361 -0.07(-3.81%)
Oct 09, 2008 1.864 1.877 1.773 1.864 49,399 +0.01(+0.35%)
Oct 08, 2008 1.928 2.044 1.780 1.857 129,522 -0.15(-7.69%)
Oct 07, 2008 2.031 2.031 1.870 2.012 42,519 +0.08(+4.00%)
Oct 06, 2008 2.160 2.160 1.857 1.935 95,119 -0.13(-6.25%)
Oct 03, 2008 2.264 2.302 1.748 2.064 90,870 -0.28(-12.09%)
Oct 02, 2008 2.515 2.515 2.315 2.347 23,725 -0.17(-6.91%)
Oct 01, 2008 2.515 2.541 2.496 2.522 5,892 -0.06(-2.49%)
Sep 30, 2008 2.702 2.702 2.554 2.586 30,160 -0.13(-4.91%)
Sep 29, 2008 2.689 2.831 2.683 2.719 16,902 -0.00(-0.07%)
Sep 26, 2008 2.696 2.721 2.644 2.721 0 -0.08(-2.77%)
Sep 25, 2008 2.863 2.863 2.767 2.799 9,148 +0.00(+0.00%)
Sep 24, 2008 2.779 2.805 2.760 2.799 28,609 -0.02(-0.69%)
Sep 23, 2008 3.134 3.134 2.818 2.818 34,269 -0.25(-8.19%)
Sep 22, 2008 3.031 3.160 3.031 3.070 66,138 +0.08(+2.81%)
Sep 19, 2008 3.160 3.160 2.837 2.986 0 +0.11(+3.81%)
Sep 18, 2008 2.741 2.889 2.715 2.876 96,928 +0.06(+2.00%)
Sep 17, 2008 2.934 2.947 2.754 2.820 209,259 -0.15(-4.95%)
Sep 16, 2008 2.902 2.999 2.767 2.966 125,378 -0.10(-3.16%)
Sep 15, 2008 2.992 3.186 2.934 3.063 54,681 -0.05(-1.66%)
Sep 12, 2008 3.095 3.115 2.973 3.115 22,329 -0.05(-1.43%)
Sep 11, 2008 3.031 3.166 2.960 3.160 39,965 +0.12(+3.81%)
Sep 10, 2008 3.037 3.044 2.908 3.044 35,432 +0.01(+0.43%)
Sep 09, 2008 3.089 3.089 2.786 3.031 160,569 +0.10(+3.30%)
Sep 08, 2008 3.076 3.076 2.928 2.934 28,383 -0.12(-3.81%)
Sep 05, 2008 3.141 3.141 2.966 3.050 0 -0.13(-4.06%)
Sep 04, 2008 3.276 3.276 3.102 3.179 28,144 -0.10(-3.14%)
Sep 03, 2008 3.347 3.366 3.231 3.282 49,016 -0.06(-1.74%)
Sep 02, 2008 3.321 3.379 3.289 3.341 49,388 +0.13(+4.02%)
Aug 29, 2008 3.192 3.245 3.121 3.212 35,990 -0.01(-0.40%)
Aug 28, 2008 3.147 3.431 3.050 3.224 150,298 +0.12(+3.95%)
Aug 27, 2008 2.934 3.121 2.876 3.102 78,307 +0.19(+6.42%)
Aug 26, 2008 2.773 2.947 2.773 2.915 130,876 +0.14(+4.87%)
Aug 25, 2008 2.928 2.947 2.779 2.779 127,976 -0.14(-4.65%)
Aug 22, 2008 2.896 2.954 2.837 2.915 139,086 +0.07(+2.49%)
Aug 21, 2008 2.779 2.889 2.773 2.844 21,864 -0.01(-0.45%)
Aug 20, 2008 2.979 3.018 2.837 2.857 81,099 -0.12(-4.11%)
Aug 19, 2008 3.076 3.128 2.973 2.979 45,084 -0.10(-3.14%)
Aug 18, 2008 3.095 3.147 3.070 3.076 18,674 -0.03(-1.04%)
Aug 15, 2008 3.218 3.282 3.083 3.108 0 -0.05(-1.63%)
Aug 14, 2008 3.373 3.431 3.153 3.160 82,684 -0.18(-5.41%)
Aug 13, 2008 3.128 3.379 3.128 3.341 44,224 +0.26(+8.60%)
Aug 12, 2008 3.070 3.134 2.992 3.076 48,728 -0.04(-1.24%)
Aug 11, 2008 3.270 3.270 3.083 3.115 122,866 -0.11(-3.40%)
Aug 08, 2008 3.205 3.237 3.153 3.224 344,861 +0.08(+2.67%)
Aug 07, 2008 3.218 3.250 3.141 3.141 105,243 -0.07(-2.21%)
Aug 06, 2008 3.237 3.250 3.192 3.212 129,945 +0.01(+0.40%)
Aug 05, 2008 3.121 3.353 3.121 3.199 149,406 +0.03(+1.02%)
Aug 04, 2008 3.289 3.295 3.166 3.166 32,719 -0.06(-1.80%)
Aug 01, 2008 3.257 3.282 3.166 3.224 93,410 +0.01(+0.20%)
Jul 31, 2008 3.347 3.347 3.218 3.218 111,599 -0.17(-4.95%)
Jul 30, 2008 3.360 3.431 3.321 3.386 57,027 +0.06(+1.94%)
Jul 29, 2008 3.321 3.424 3.270 3.321 52,427 +0.01(+0.19%)
Jul 28, 2008 3.366 3.457 3.302 3.315 45,155 -0.05(-1.53%)
Jul 25, 2008 3.392 3.450 3.366 3.366 25,663 -0.02(-0.57%)
Jul 24, 2008 3.495 3.540 3.386 3.386 52,714 -0.10(-2.96%)
Jul 23, 2008 3.392 3.579 3.392 3.489 534,219 +0.03(+0.75%)
Jul 22, 2008 3.321 3.547 3.321 3.463 159,630 -0.03(-0.74%)
Jul 21, 2008 3.489 3.547 3.482 3.489 140,418 -0.02(-0.55%)
Jul 18, 2008 3.540 3.585 3.482 3.508 59,632 -0.04(-1.09%)
Jul 17, 2008 3.515 3.695 3.446 3.547 210,073 +0.08(+2.23%)
Jul 16, 2008 3.424 3.598 3.353 3.469 187,818 +0.03(+0.94%)
Jul 15, 2008 3.476 3.560 3.366 3.437 134,116 -0.11(-3.09%)
Jul 14, 2008 3.418 3.560 3.418 3.547 127,619 +0.11(+3.19%)
Jul 11, 2008 3.424 3.573 3.282 3.437 158,000 -0.06(-1.84%)
Jul 10, 2008 3.482 3.611 3.418 3.502 832,474 -0.02(-0.55%)
Jul 09, 2008 3.611 4.127 3.424 3.521 178,790 -0.10(-2.85%)
Jul 08, 2008 3.553 3.708 3.392 3.624 144,987 +0.07(+2.00%)
Jul 07, 2008 3.586 3.592 3.469 3.553 86,798 +0.03(+0.92%)
Jul 04, 2008 3.669 3.669 3.482 3.521 30,016 +0.00(+0.00%)
Jul 03, 2008 3.669 3.669 3.482 3.521 30,016 -0.10(-2.85%)
Jul 02, 2008 3.644 3.644 3.476 3.624 89,054 +0.00(+0.00%)
Jul 01, 2008 3.586 3.740 3.547 3.624 84,914 -0.05(-1.23%)
Jun 30, 2008 3.940 3.992 3.611 3.669 170,531 -0.32(-8.08%)
Jun 27, 2008 4.366 4.592 3.882 3.992 2,111,599 -0.37(-8.43%)
Jun 26, 2008 4.385 4.463 4.192 4.359 114,780 -0.09(-2.03%)
Jun 25, 2008 4.527 4.656 4.385 4.450 305,690 -0.08(-1.85%)
Jun 24, 2008 4.476 4.617 4.450 4.534 339,800 +0.01(+0.29%)
Jun 23, 2008 4.753 4.753 4.482 4.521 311,606 -0.23(-4.88%)
Jun 20, 2008 4.785 4.824 4.514 4.753 192,747 -0.05(-1.07%)
Jun 19, 2008 4.527 4.804 4.521 4.804 48,199 +0.26(+5.82%)
Jun 18, 2008 4.553 4.566 4.476 4.540 41,776 -0.05(-0.98%)
Jun 17, 2008 4.701 4.733 4.514 4.585 40,949 -0.13(-2.74%)
Jun 16, 2008 4.488 4.746 4.469 4.714 115,774 +0.21(+4.58%)
Jun 13, 2008 4.430 4.508 4.392 4.508 39,109 +0.11(+2.49%)
Jun 12, 2008 4.372 4.488 4.321 4.398 107,910 +0.05(+1.04%)
Jun 11, 2008 4.405 4.482 4.353 4.353 93,691 -0.12(-2.60%)
Jun 10, 2008 4.476 4.501 4.295 4.469 53,635 +0.08(+1.91%)
Jun 09, 2008 4.353 4.514 4.353 4.385 135,977 +0.03(+0.74%)
Jun 06, 2008 4.463 4.559 4.288 4.353 136,652 -0.17(-3.71%)
Jun 05, 2008 4.392 4.521 4.385 4.521 64,340 +0.13(+2.94%)
Jun 04, 2008 4.366 4.501 4.353 4.392 76,809 +0.00(+0.00%)
Jun 03, 2008 4.437 4.456 4.353 4.392 50,467 -0.04(-0.87%)
Jun 02, 2008 4.353 4.463 4.353 4.430 99,133 +0.06(+1.48%)
May 30, 2008 4.476 4.514 4.359 4.366 409,758 -0.10(-2.31%)
May 29, 2008 4.321 4.566 4.224 4.469 95,786 +0.13(+2.97%)
May 28, 2008 4.405 4.405 4.192 4.340 70,584 -0.05(-1.03%)
May 27, 2008 4.179 4.411 4.127 4.385 81,068 +0.21(+4.94%)
May 26, 2008 4.230 4.276 4.153 4.179 0 +0.00(+0.00%)
May 23, 2008 4.230 4.276 4.153 4.179 74,515 -0.07(-1.67%)
May 22, 2008 4.198 4.417 4.198 4.250 61,235 +0.05(+1.23%)
May 21, 2008 4.366 4.430 4.192 4.198 76,959 -0.15(-3.41%)
May 20, 2008 4.456 4.579 4.334 4.347 60,032 -0.17(-3.71%)
May 19, 2008 4.372 4.611 4.334 4.514 131,406 +0.18(+4.17%)
May 16, 2008 4.546 4.663 4.327 4.334 128,705 -0.13(-2.89%)
May 15, 2008 4.469 4.501 4.314 4.463 76,961 -0.03(-0.57%)
May 14, 2008 4.450 4.527 4.424 4.488 43,139 +0.04(+0.87%)
May 13, 2008 4.650 4.650 4.359 4.450 99,050 -0.14(-3.09%)
May 12, 2008 4.269 4.592 4.269 4.592 63,496 +0.34(+8.04%)
May 09, 2008 4.443 4.450 4.230 4.250 35,435 -0.20(-4.49%)
May 08, 2008 4.314 4.592 4.295 4.450 171,557 +0.14(+3.29%)
May 07, 2008 4.482 4.875 4.308 4.308 322,511 -0.09(-2.05%)
May 06, 2008 3.998 4.514 3.882 4.398 256,557 +0.22(+5.25%)
May 05, 2008 4.166 4.230 4.076 4.179 119,860 +0.01(+0.31%)
May 02, 2008 4.160 4.301 4.050 4.166 149,290 +0.04(+0.94%)
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.