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 29, 2011 9.518 9.660 9.460 9.654 87,781 +0.14(+1.49%)
Apr 28, 2011 9.551 9.622 9.480 9.512 105,825 -0.06(-0.61%)
Apr 27, 2011 9.157 9.577 9.035 9.570 288,043 +0.10(+1.02%)
Apr 26, 2011 9.344 9.673 9.338 9.473 135,191 +0.15(+1.59%)
Apr 25, 2011 9.041 9.383 9.035 9.325 234,224 +0.24(+2.63%)
Apr 21, 2011 8.874 9.144 8.874 9.086 190,725 +0.28(+3.15%)
Apr 20, 2011 8.777 8.809 8.590 8.809 105,328 +0.15(+1.71%)
Apr 19, 2011 8.577 8.706 8.487 8.661 351,651 +0.02(+0.22%)
Apr 18, 2011 8.764 8.854 8.506 8.641 181,520 -0.22(-2.47%)
Apr 15, 2011 8.835 8.893 8.790 8.861 132,121 +0.01(+0.07%)
Apr 14, 2011 8.725 8.880 8.641 8.854 141,042 +0.06(+0.66%)
Apr 13, 2011 8.893 8.893 8.706 8.796 79,566 -0.03(-0.37%)
Apr 12, 2011 8.828 8.874 8.751 8.828 118,518 -0.03(-0.36%)
Apr 11, 2011 9.054 9.080 8.809 8.861 132,771 -0.17(-1.93%)
Apr 08, 2011 9.383 9.383 8.964 9.035 137,264 -0.28(-3.04%)
Apr 07, 2011 9.248 9.351 9.203 9.319 66,349 +0.08(+0.91%)
Apr 06, 2011 9.577 9.577 9.235 9.235 116,017 -0.31(-3.24%)
Apr 05, 2011 9.712 9.712 9.525 9.544 64,780 -0.17(-1.79%)
Apr 04, 2011 9.686 9.731 9.602 9.718 193,943 +0.07(+0.74%)
Apr 01, 2011 9.783 9.905 9.609 9.647 194,802 -0.05(-0.53%)
Mar 31, 2011 9.802 9.880 9.557 9.699 238,644 -0.09(-0.92%)
Mar 30, 2011 9.789 9.789 9.789 9.789 266,134 +0.48(+5.20%)
Mar 29, 2011 9.190 9.338 9.057 9.306 126,312 +0.11(+1.19%)
Mar 28, 2011 9.190 9.273 9.048 9.196 187,532 +0.05(+0.49%)
Mar 25, 2011 8.970 9.241 8.887 9.151 77,368 +0.23(+2.60%)
Mar 24, 2011 9.080 9.286 8.906 8.919 299,715 -0.12(-1.28%)
Mar 23, 2011 9.028 9.099 8.951 9.035 154,514 +0.01(+0.07%)
Mar 22, 2011 8.996 9.094 8.990 9.028 117,545 +0.00(+0.00%)
Mar 21, 2011 8.899 9.028 8.867 9.028 268,238 +0.25(+2.87%)
Mar 18, 2011 8.687 8.790 8.590 8.777 312,258 +0.10(+1.19%)
Mar 17, 2011 8.674 8.809 8.596 8.674 304,566 +0.09(+1.05%)
Mar 16, 2011 8.803 8.848 8.503 8.583 339,440 -0.24(-2.70%)
Mar 15, 2011 8.796 8.919 8.796 8.822 230,940 -0.10(-1.08%)
Mar 14, 2011 8.777 8.951 8.770 8.919 466,506 +0.14(+1.62%)
Mar 11, 2011 8.809 8.926 8.377 8.777 366,071 -0.12(-1.38%)
Mar 10, 2011 9.157 9.286 8.854 8.899 259,694 -0.34(-3.70%)
Mar 09, 2011 8.596 9.273 8.506 9.241 539,228 +0.64(+7.42%)
Mar 08, 2011 8.706 8.706 8.080 8.603 799,356 -0.15(-1.77%)
Mar 07, 2011 9.119 9.119 8.635 8.758 426,732 -0.26(-2.93%)
Mar 04, 2011 8.822 9.203 8.809 9.022 576,320 +0.22(+2.49%)
Mar 03, 2011 8.442 8.874 8.442 8.803 299,921 +0.48(+5.81%)
Mar 02, 2011 8.325 8.474 8.267 8.319 277,488 -0.01(-0.08%)
Mar 01, 2011 8.525 8.596 8.287 8.325 197,356 -0.19(-2.20%)
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%)
Dec 01, 2010 6.094 6.236 6.062 6.217 139,584 +0.25(+4.10%)
Nov 30, 2010 6.120 6.146 5.946 5.972 368,152 -0.20(-3.24%)
Nov 29, 2010 5.985 6.223 5.985 6.172 148,381 +0.16(+2.68%)
Nov 26, 2010 5.946 6.017 5.946 6.010 37,955 +0.02(+0.32%)
Nov 24, 2010 5.830 5.991 5.991 5.991 132,363 +0.19(+3.22%)
Nov 23, 2010 5.920 5.997 5.804 5.804 152,528 -0.17(-2.81%)
Nov 22, 2010 5.939 5.985 5.823 5.972 85,953 +0.01(+0.22%)
Nov 19, 2010 5.997 6.043 5.875 5.959 190,527 -0.03(-0.54%)
Nov 18, 2010 5.823 5.991 5.817 5.991 97,051 +0.19(+3.22%)
Nov 17, 2010 5.810 5.836 5.772 5.804 162,008 +0.01(+0.22%)
Nov 16, 2010 5.875 5.901 5.707 5.791 170,469 -0.14(-2.39%)
Nov 15, 2010 5.939 6.081 5.920 5.933 55,506 +0.02(+0.33%)
Nov 12, 2010 6.017 6.062 5.907 5.914 71,508 -0.15(-2.45%)
Nov 11, 2010 6.101 6.114 6.024 6.062 74,324 -0.09(-1.47%)
Nov 10, 2010 6.023 6.184 6.010 6.152 59,590 +0.12(+2.03%)
Nov 09, 2010 6.159 6.191 5.997 6.030 92,177 -0.13(-2.09%)
Nov 08, 2010 6.255 6.255 6.107 6.159 172,128 -0.10(-1.65%)
Nov 05, 2010 6.301 6.326 6.255 6.262 155,620 -0.06(-1.02%)
Nov 04, 2010 6.404 6.404 6.268 6.326 200,241 -0.02(-0.30%)
Nov 03, 2010 6.339 6.384 6.197 6.346 69,697 +0.03(+0.41%)
Nov 02, 2010 6.365 6.410 6.307 6.320 145,553 +0.01(+0.20%)
Nov 01, 2010 6.371 6.384 6.268 6.307 95,773 -0.03(-0.51%)
Oct 29, 2010 6.371 6.384 6.313 6.339 85,105 +0.01(+0.10%)
Oct 28, 2010 6.384 6.384 6.217 6.333 30,205 -0.01(-0.10%)
Oct 27, 2010 6.397 6.462 6.223 6.339 76,861 -0.17(-2.58%)
Oct 25, 2010 6.371 6.552 6.268 6.507 160,704 +0.15(+2.44%)
Oct 22, 2010 6.301 6.365 6.262 6.352 35,041 +0.08(+1.23%)
Oct 21, 2010 6.320 6.378 6.101 6.275 128,897 -0.03(-0.41%)
Oct 20, 2010 6.359 6.359 6.242 6.301 68,641 -0.02(-0.31%)
Oct 19, 2010 6.204 6.442 6.204 6.320 253,710 +0.03(+0.41%)
Oct 18, 2010 6.313 6.352 6.217 6.294 98,927 +0.01(+0.10%)
Oct 15, 2010 6.410 6.410 6.288 6.288 103,199 -0.08(-1.22%)
Oct 14, 2010 6.384 6.384 6.333 6.365 125,222 -0.02(-0.30%)
Oct 13, 2010 6.384 6.423 6.346 6.384 95,770 +0.00(+0.00%)
Oct 12, 2010 6.384 6.417 6.333 6.384 108,247 -0.05(-0.80%)
Oct 11, 2010 6.339 6.449 6.339 6.436 130,375 +0.09(+1.42%)
Oct 08, 2010 6.346 6.391 6.291 6.346 188,917 -0.03(-0.40%)
Oct 07, 2010 6.397 6.449 6.320 6.371 545 -0.01(-0.10%)
Oct 06, 2010 6.236 6.449 6.236 6.378 190,328 +0.15(+2.38%)
Oct 05, 2010 5.959 6.230 5.920 6.230 141,420 +0.33(+5.57%)
Oct 04, 2010 5.817 5.978 5.804 5.901 88,101 +0.09(+1.55%)
Oct 01, 2010 5.810 6.062 5.791 5.810 324,363 -0.18(-2.94%)
Sep 30, 2010 5.987 6.023 5.804 5.987 462,546 +0.09(+1.46%)
Sep 29, 2010 5.733 5.939 5.720 5.901 210,702 +0.12(+2.01%)
Sep 28, 2010 5.785 5.804 5.714 5.785 5,557 +0.02(+0.34%)
Sep 27, 2010 5.714 5.791 5.675 5.765 112,412 +0.06(+1.02%)
Sep 24, 2010 5.359 5.720 5.314 5.707 118,740 +0.42(+7.93%)
Sep 23, 2010 5.269 5.404 5.230 5.288 1,066 -0.02(-0.36%)
Sep 22, 2010 5.314 5.482 5.288 5.307 157,217 -0.06(-1.20%)
Sep 21, 2010 5.391 5.417 5.346 5.372 284,139 -0.05(-0.83%)
Sep 20, 2010 5.482 5.482 5.385 5.417 150,045 -0.09(-1.64%)
Sep 17, 2010 5.507 5.520 5.301 5.507 373,212 +0.26(+4.91%)
Sep 15, 2010 5.082 5.256 5.075 5.249 131,501 +0.14(+2.78%)
Sep 14, 2010 5.114 5.146 5.062 5.107 71,181 +0.00(+0.00%)
Sep 13, 2010 5.101 5.127 5.030 5.107 153,548 +0.06(+1.28%)
Sep 10, 2010 5.056 5.127 5.030 5.043 79,564 -0.01(-0.26%)
Sep 09, 2010 5.243 5.243 5.030 5.056 47,893 -0.12(-2.24%)
Sep 08, 2010 5.198 5.198 5.140 5.172 53,125 +0.01(+0.25%)
Sep 07, 2010 5.295 5.295 5.153 5.159 869 -0.14(-2.56%)
Sep 03, 2010 5.230 5.301 5.172 5.295 75,965 +0.12(+2.24%)
Sep 02, 2010 5.217 5.217 5.133 5.178 432 -0.06(-1.23%)
Sep 01, 2010 5.159 5.262 5.133 5.243 137,466 +0.14(+2.78%)
Aug 31, 2010 5.140 5.153 5.043 5.101 3,098 -0.01(-0.25%)
Aug 30, 2010 5.178 5.256 5.075 5.114 159,803 -0.17(-3.29%)
Aug 27, 2010 5.288 5.288 5.191 5.288 155,503 +0.14(+2.63%)
Aug 26, 2010 5.095 5.191 5.075 5.153 652 +0.06(+1.27%)
Aug 25, 2010 4.862 5.095 4.862 5.088 646 +0.21(+4.37%)
Aug 24, 2010 4.946 4.946 4.695 4.875 2,625 -0.05(-1.05%)
Aug 23, 2010 4.901 4.966 4.869 4.927 134,479 +0.04(+0.79%)
Aug 20, 2010 4.850 4.927 4.811 4.888 93,638 +0.01(+0.13%)
Aug 19, 2010 4.940 4.985 4.856 4.882 2,256 -0.10(-1.94%)
Aug 18, 2010 4.901 4.998 4.843 4.979 9,964 +0.06(+1.18%)
Aug 17, 2010 4.837 4.959 4.804 4.920 1,556 +0.13(+2.69%)
Aug 16, 2010 4.766 4.920 4.766 4.791 143,137 -0.06(-1.20%)
Aug 13, 2010 4.850 5.017 4.837 4.850 94,635 -0.19(-3.84%)
Aug 12, 2010 5.037 5.069 4.966 5.043 114,344 -0.06(-1.26%)
Aug 11, 2010 5.172 5.230 5.024 5.107 2,826 -0.22(-4.12%)
Aug 10, 2010 5.295 5.353 5.230 5.327 1,206 -0.08(-1.43%)
Aug 09, 2010 5.301 5.456 5.249 5.404 254,963 +0.09(+1.70%)
Aug 06, 2010 5.314 5.469 5.211 5.314 280,098 -0.14(-2.60%)
Aug 05, 2010 5.752 5.804 5.398 5.456 152,917 -0.34(-5.90%)
Aug 04, 2010 5.804 5.933 5.740 5.798 422,345 +0.00(+0.00%)
Aug 03, 2010 5.662 5.804 5.662 5.798 245,943 +0.18(+3.21%)
Aug 02, 2010 5.817 5.817 5.546 5.617 158,868 -0.03(-0.57%)
Jul 30, 2010 5.649 5.688 5.423 5.649 120,269 +0.16(+2.94%)
Jul 29, 2010 5.507 5.578 5.423 5.488 68,857 +0.03(+0.47%)
Jul 28, 2010 5.462 5.585 5.436 5.462 1,048 -0.01(-0.24%)
Jul 27, 2010 5.443 5.482 5.333 5.475 100,639 +0.08(+1.55%)
Jul 26, 2010 5.391 5.475 5.346 5.391 101,252 +0.03(+0.60%)
Jul 23, 2010 5.101 5.365 5.043 5.359 117,217 +0.22(+4.27%)
Jul 22, 2010 4.998 5.166 4.953 5.140 135,284 +0.21(+4.18%)
Jul 21, 2010 5.004 5.037 4.933 4.933 70,355 -0.06(-1.29%)
Jul 20, 2010 4.953 5.017 4.850 4.998 140,817 -0.02(-0.39%)
Jul 19, 2010 5.017 5.049 4.946 5.017 107,766 +0.03(+0.52%)
Jul 16, 2010 4.991 5.037 4.946 4.991 158,008 -0.06(-1.28%)
Jul 15, 2010 5.107 5.107 4.966 5.056 90,518 -0.01(-0.25%)
Jul 14, 2010 5.191 5.191 4.985 5.069 106,135 -0.16(-3.08%)
Jul 13, 2010 5.230 5.256 4.979 5.230 2,561 +0.17(+3.31%)
Jul 12, 2010 5.127 5.320 5.049 5.062 87,564 -0.09(-1.75%)
Jul 09, 2010 5.153 5.159 4.753 5.153 135,870 +0.32(+6.53%)
Jul 08, 2010 4.837 4.843 4.585 4.837 158,000 +0.29(+6.38%)
Jul 07, 2010 4.463 4.546 4.372 4.546 177,242 +0.11(+2.47%)
Jul 06, 2010 4.437 4.546 4.379 4.437 1,310 -0.05(-1.01%)
Jul 02, 2010 4.482 4.669 4.437 4.482 165,815 -0.14(-2.93%)
Jul 01, 2010 4.559 4.637 4.521 4.617 128,007 +0.06(+1.27%)
Jun 30, 2010 4.559 4.721 4.540 4.559 5,155 -0.10(-2.08%)
Jun 29, 2010 5.120 5.159 4.611 4.656 364,209 -0.30(-6.11%)
Jun 25, 2010 4.959 5.030 4.817 4.959 2,720,038 +0.09(+1.85%)
Jun 24, 2010 5.191 5.333 4.837 4.869 211,989 -0.37(-7.02%)
Jun 23, 2010 5.107 5.320 4.895 5.236 107,893 +0.16(+3.18%)
Jun 22, 2010 4.953 5.127 4.914 5.075 75,692 +0.08(+1.55%)
Jun 21, 2010 5.095 5.095 4.979 4.998 44,581 -0.10(-1.90%)
Jun 18, 2010 5.095 5.127 5.011 5.095 38,915 -0.01(-0.13%)
Jun 17, 2010 5.114 5.153 5.062 5.101 33,029 +0.01(+0.13%)
Jun 16, 2010 5.030 5.146 4.927 5.095 78,905 +0.03(+0.64%)
Jun 15, 2010 4.966 5.082 4.837 5.062 133,506 +0.10(+1.95%)
Jun 14, 2010 4.966 4.966 4.888 4.966 96,854 +0.00(+0.00%)
Jun 11, 2010 4.933 4.966 4.804 4.966 71,646 +0.00(+0.00%)
Jun 10, 2010 4.966 4.985 4.837 4.966 126,050 +0.04(+0.79%)
Jun 09, 2010 4.772 4.940 4.708 4.927 128,698 +0.11(+2.28%)
Jun 08, 2010 4.920 4.966 4.643 4.817 175,681 -0.08(-1.58%)
Jun 07, 2010 4.991 5.133 4.843 4.895 99,707 -0.15(-3.07%)
Jun 04, 2010 5.049 5.198 4.972 5.049 73,030 -0.09(-1.76%)
Jun 03, 2010 4.959 5.204 4.908 5.140 86,826 +0.17(+3.51%)
Jun 02, 2010 4.927 4.991 4.779 4.966 165,376 +0.01(+0.26%)
Jun 01, 2010 4.991 5.159 4.920 4.953 94,787 -0.14(-2.78%)
May 28, 2010 5.095 5.153 4.991 5.095 140,141 -0.11(-2.11%)
May 27, 2010 4.959 5.211 4.959 5.204 130,617 +0.23(+4.53%)
May 26, 2010 5.153 5.198 4.908 4.979 121,289 -0.18(-3.50%)
May 25, 2010 4.927 5.159 4.882 5.159 103,817 +0.09(+1.78%)
May 24, 2010 5.249 5.282 4.869 5.069 215,626 -0.11(-2.12%)
May 21, 2010 4.843 5.217 4.779 5.178 245,628 +0.27(+5.52%)
May 20, 2010 4.953 5.030 4.882 4.908 106,139 -0.28(-5.35%)
May 19, 2010 5.167 5.224 4.940 5.185 103,751 -0.01(-0.12%)
May 18, 2010 5.578 5.598 5.172 5.191 173,542 -0.39(-6.94%)
May 17, 2010 5.617 5.669 5.423 5.578 156,629 +0.00(+0.00%)
May 14, 2010 5.578 5.746 5.494 5.578 107,504 -0.21(-3.57%)
May 13, 2010 5.798 5.823 5.656 5.785 122,276 -0.02(-0.33%)
May 12, 2010 5.830 5.836 5.694 5.804 152,672 +0.01(+0.22%)
May 11, 2010 5.888 5.901 5.772 5.791 136,039 -0.14(-2.29%)
May 10, 2010 5.849 5.946 5.836 5.926 226,372 +0.03(+0.44%)
May 07, 2010 5.881 6.027 5.785 5.901 196,363 -0.05(-0.76%)
May 06, 2010 6.288 6.288 5.843 5.946 136,236 -0.34(-5.34%)
May 05, 2010 6.268 6.320 6.159 6.281 189,601 -0.04(-0.61%)
May 04, 2010 5.901 6.417 5.901 6.320 258,050 +0.43(+7.22%)
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.