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

Value Line Dividend Index ETF FT (NY: FVD )

41.36 -0.15 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2010 10.30 10.30 10.18 10.18 48,202 -0.10(-0.97%)
Apr 29, 2010 10.24 10.29 10.23 10.28 63,918 +0.09(+0.84%)
Apr 28, 2010 10.16 10.20 10.14 10.19 51,757 +0.05(+0.49%)
Apr 27, 2010 10.30 10.34 10.13 10.14 60,637 -0.18(-1.73%)
Apr 26, 2010 10.34 10.39 10.32 10.32 66,740 -0.05(-0.48%)
Apr 23, 2010 10.32 10.37 10.27 10.37 58,916 +0.05(+0.48%)
Apr 22, 2010 10.22 10.32 10.18 10.32 93,193 +0.03(+0.28%)
Apr 21, 2010 10.31 10.31 10.24 10.29 57,366 +0.01(+0.07%)
Apr 20, 2010 10.26 10.29 10.24 10.29 54,517 +0.09(+0.91%)
Apr 19, 2010 10.11 10.19 10.11 10.19 32,608 +0.02(+0.21%)
Apr 16, 2010 10.22 10.26 10.12 10.17 67,593 -0.09(-0.91%)
Apr 15, 2010 10.20 10.28 10.20 10.26 52,279 +0.02(+0.21%)
Apr 14, 2010 10.19 10.24 10.17 10.24 47,192 +0.07(+0.70%)
Apr 13, 2010 10.14 10.18 10.11 10.17 66,435 +0.01(+0.14%)
Apr 12, 2010 10.19 10.19 10.09 10.16 74,801 -0.01(-0.07%)
Apr 09, 2010 10.07 10.16 10.07 10.16 33,682 +0.08(+0.78%)
Apr 08, 2010 10.05 10.09 10.04 10.09 67,084 -0.01(-0.07%)
Apr 07, 2010 10.15 10.15 10.06 10.09 113,457 -0.06(-0.63%)
Apr 06, 2010 10.10 10.16 10.08 10.16 102,599 +0.03(+0.30%)
Apr 05, 2010 10.13 10.14 10.08 10.13 53,079 +0.06(+0.63%)
Apr 01, 2010 10.08 10.06 10.06 10.06 39,034 +0.04(+0.43%)
Mar 31, 2010 10.02 10.05 9.989 10.02 48,146 -0.02(-0.21%)
Mar 30, 2010 10.04 10.07 10.02 10.04 46,432 +0.02(+0.21%)
Mar 29, 2010 9.978 10.02 9.968 10.02 54,668 +0.07(+0.72%)
Mar 26, 2010 9.971 9.978 9.921 9.949 55,462 +0.00(+0.00%)
Mar 25, 2010 10.04 10.04 9.937 9.949 48,100 -0.04(-0.36%)
Mar 24, 2010 10.05 10.06 9.971 9.985 30,302 -0.08(-0.78%)
Mar 23, 2010 10.03 10.06 9.978 10.06 59,800 +0.08(+0.78%)
Mar 22, 2010 9.972 10.01 9.887 9.986 64,854 +0.02(+0.21%)
Mar 19, 2010 10.01 10.01 9.922 9.965 34,921 -0.01(-0.07%)
Mar 18, 2010 10.00 10.00 9.958 9.972 48,301 +0.00(+0.00%)
Mar 17, 2010 9.958 9.993 9.944 9.972 65,621 +0.05(+0.50%)
Mar 16, 2010 9.887 9.922 9.844 9.922 31,254 +0.06(+0.65%)
Mar 15, 2010 9.816 9.866 9.809 9.859 78,059 +0.02(+0.22%)
Mar 12, 2010 9.873 9.873 9.802 9.837 42,220 +0.03(+0.29%)
Mar 11, 2010 9.738 9.823 9.738 9.809 56,356 +0.04(+0.36%)
Mar 10, 2010 9.745 9.788 9.738 9.773 57,150 +0.00(+0.00%)
Mar 09, 2010 9.716 9.787 9.716 9.773 40,242 +0.01(+0.07%)
Mar 08, 2010 9.766 9.773 9.746 9.766 76,777 +0.03(+0.29%)
Mar 05, 2010 9.695 9.745 9.674 9.738 56,647 +0.09(+0.96%)
Mar 04, 2010 9.653 9.665 9.603 9.645 75,103 +0.01(+0.15%)
Mar 03, 2010 9.637 9.674 9.617 9.631 30,539 +0.01(+0.15%)
Mar 02, 2010 9.617 9.638 9.596 9.617 39,776 +0.05(+0.53%)
Mar 01, 2010 9.475 9.574 9.475 9.566 46,062 +0.08(+0.88%)
Feb 26, 2010 9.503 9.503 9.447 9.482 57,972 +0.01(+0.15%)
Feb 25, 2010 9.361 9.482 9.361 9.468 74,240 -0.02(-0.22%)
Feb 24, 2010 9.489 9.503 9.432 9.489 40,348 +0.04(+0.45%)
Feb 23, 2010 9.518 9.518 9.432 9.447 33,022 -0.08(-0.82%)
Feb 22, 2010 9.582 9.582 9.518 9.525 29,995 -0.01(-0.15%)
Feb 19, 2010 9.468 9.560 9.463 9.539 149,334 +0.04(+0.45%)
Feb 18, 2010 9.447 9.509 9.438 9.496 29,405 +0.07(+0.75%)
Feb 17, 2010 9.432 9.432 9.404 9.425 15,106 +0.04(+0.45%)
Feb 16, 2010 9.297 9.384 9.290 9.383 32,230 +0.15(+1.62%)
Feb 12, 2010 9.233 9.233 9.233 9.233 41,674 -0.03(-0.31%)
Feb 11, 2010 9.177 9.262 9.120 9.262 36,712 +0.09(+1.01%)
Feb 10, 2010 8.979 9.205 8.979 9.170 50,604 -0.01(-0.08%)
Feb 09, 2010 9.162 9.275 9.134 9.177 44,752 +0.11(+1.17%)
Feb 08, 2010 9.162 9.170 9.070 9.070 56,177 -0.06(-0.70%)
Feb 05, 2010 9.106 9.205 9.006 9.134 257,134 -0.03(-0.31%)
Feb 04, 2010 9.326 9.326 9.162 9.162 104,684 -0.24(-2.57%)
Feb 03, 2010 9.418 9.418 9.373 9.404 28,759 -0.01(-0.15%)
Feb 02, 2010 9.347 9.439 9.340 9.418 59,017 +0.11(+1.16%)
Feb 01, 2010 9.241 9.311 9.241 9.310 21,446 +0.07(+0.75%)
Jan 29, 2010 9.326 9.356 9.241 9.241 17,531 -0.07(-0.76%)
Jan 28, 2010 9.383 9.383 9.276 9.312 75,071 -0.07(-0.73%)
Jan 27, 2010 9.354 9.383 9.297 9.380 84,144 +0.03(+0.27%)
Jan 26, 2010 9.326 9.415 9.319 9.354 49,360 -0.03(-0.30%)
Jan 25, 2010 9.425 9.425 9.340 9.383 43,011 +0.04(+0.38%)
Jan 22, 2010 9.475 9.475 9.340 9.347 75,385 -0.14(-1.50%)
Jan 21, 2010 9.603 9.645 9.475 9.489 98,594 -0.13(-1.33%)
Jan 20, 2010 9.674 9.674 9.533 9.617 89,843 -0.08(-0.81%)
Jan 19, 2010 9.596 9.702 9.596 9.695 54,977 +0.09(+0.89%)
Jan 15, 2010 9.653 9.610 9.610 9.610 57,865 -0.09(-0.88%)
Jan 14, 2010 9.653 9.695 9.653 9.695 26,268 +0.01(+0.07%)
Jan 13, 2010 9.624 9.695 9.610 9.688 114,701 +0.10(+1.04%)
Jan 12, 2010 9.574 9.624 9.574 9.589 75,771 -0.06(-0.66%)
Jan 11, 2010 9.589 9.653 9.589 9.653 110,313 +0.06(+0.67%)
Jan 08, 2010 9.560 9.589 9.536 9.589 53,949 +0.03(+0.30%)
Jan 07, 2010 9.532 9.567 9.511 9.560 76,255 +0.03(+0.30%)
Jan 06, 2010 9.553 9.567 9.518 9.532 202,734 -0.02(-0.25%)
Jan 05, 2010 9.610 9.610 9.511 9.556 54,632 -0.03(-0.27%)
Jan 04, 2010 9.560 9.610 9.552 9.582 76,728 +0.08(+0.82%)
Dec 31, 2009 9.631 9.503 9.503 9.503 60,258 -0.11(-1.11%)
Dec 30, 2009 9.617 9.638 9.574 9.610 61,839 -0.01(-0.07%)
Dec 29, 2009 9.603 9.645 9.582 9.617 84,955 +0.03(+0.30%)
Dec 28, 2009 9.624 9.624 9.574 9.589 42,309 +0.01(+0.07%)
Dec 24, 2009 9.562 9.589 9.562 9.582 16,102 +0.04(+0.45%)
Dec 23, 2009 9.503 9.546 9.489 9.539 38,379 +0.04(+0.37%)
Dec 22, 2009 9.503 9.532 9.482 9.503 61,734 -0.01(-0.15%)
Dec 21, 2009 9.511 9.553 9.511 9.518 40,766 +0.06(+0.61%)
Dec 18, 2009 9.489 9.489 9.402 9.460 41,978 +0.02(+0.22%)
Dec 17, 2009 9.496 9.496 9.425 9.439 35,500 -0.07(-0.75%)
Dec 16, 2009 9.574 9.582 9.511 9.511 178,028 -0.01(-0.15%)
Dec 15, 2009 9.532 9.553 9.518 9.525 38,598 -0.04(-0.45%)
Dec 14, 2009 9.582 9.582 9.546 9.567 80,235 +0.06(+0.67%)
Dec 11, 2009 9.489 9.511 9.454 9.503 19,225 +0.06(+0.60%)
Dec 10, 2009 9.454 9.464 9.425 9.447 13,048 +0.06(+0.61%)
Dec 09, 2009 9.383 9.395 9.319 9.390 47,963 +0.01(+0.08%)
Dec 08, 2009 9.411 9.418 9.326 9.383 46,634 -0.08(-0.83%)
Dec 07, 2009 9.468 9.496 9.435 9.461 26,242 +0.04(+0.38%)
Dec 04, 2009 9.482 9.532 9.376 9.425 127,344 +0.04(+0.45%)
Dec 03, 2009 9.475 9.495 9.383 9.383 53,962 -0.07(-0.75%)
Dec 02, 2009 9.411 9.484 9.411 9.454 39,354 +0.06(+0.60%)
Dec 01, 2009 9.376 9.432 9.376 9.397 52,325 +0.11(+1.15%)
Nov 30, 2009 9.283 9.297 9.212 9.290 38,847 +0.03(+0.31%)
Nov 27, 2009 9.255 9.312 9.146 9.262 17,403 -0.15(-1.58%)
Nov 25, 2009 9.404 9.418 9.381 9.411 62,691 +0.05(+0.53%)
Nov 24, 2009 9.347 9.368 9.290 9.361 40,571 +0.02(+0.23%)
Nov 23, 2009 9.319 9.404 9.319 9.340 42,610 +0.09(+1.00%)
Nov 20, 2009 9.191 9.255 9.191 9.248 96,802 +0.00(+0.00%)
Nov 19, 2009 9.333 9.333 9.202 9.248 104,815 -0.13(-1.36%)
Nov 18, 2009 9.397 9.397 9.340 9.376 38,400 -0.01(-0.15%)
Nov 17, 2009 9.326 9.390 9.326 9.390 40,966 +0.02(+0.23%)
Nov 16, 2009 9.269 9.461 9.269 9.368 84,234 +0.13(+1.38%)
Nov 13, 2009 9.127 9.276 9.127 9.241 77,636 +0.05(+0.54%)
Nov 12, 2009 9.297 9.301 9.170 9.191 44,166 -0.09(-0.99%)
Nov 11, 2009 9.305 9.336 9.248 9.283 61,264 +0.02(+0.23%)
Nov 10, 2009 9.255 9.290 9.241 9.262 43,024 +0.01(+0.15%)
Nov 09, 2009 9.134 9.248 9.113 9.248 40,428 +0.18(+1.96%)
Nov 06, 2009 9.056 9.099 9.005 9.070 31,023 +0.00(+0.00%)
Nov 05, 2009 8.964 9.070 8.964 9.070 22,711 +0.15(+1.67%)
Nov 04, 2009 8.928 9.028 8.914 8.921 84,891 +0.04(+0.40%)
Nov 03, 2009 8.864 8.900 8.822 8.885 122,937 -0.00(-0.04%)
Nov 02, 2009 8.878 8.941 8.807 8.889 49,168 +0.03(+0.36%)
Oct 30, 2009 9.006 9.006 8.848 8.857 178,633 -0.17(-1.89%)
Oct 29, 2009 8.971 9.040 8.958 9.028 42,834 +0.11(+1.19%)
Oct 28, 2009 9.020 9.020 8.907 8.921 55,933 -0.10(-1.10%)
Oct 27, 2009 9.035 9.098 9.020 9.020 50,123 -0.01(-0.08%)
Oct 26, 2009 9.091 9.199 9.020 9.028 43,006 -0.09(-0.94%)
Oct 23, 2009 9.120 9.120 9.070 9.113 38,600 -0.10(-1.04%)
Oct 22, 2009 9.127 9.223 9.072 9.209 93,810 +0.10(+1.13%)
Oct 21, 2009 9.177 9.253 9.106 9.106 31,571 -0.06(-0.64%)
Oct 20, 2009 9.134 9.177 9.134 9.164 78,363 -0.08(-0.91%)
Oct 19, 2009 9.141 9.268 9.134 9.248 25,083 +0.11(+1.17%)
Oct 16, 2009 9.134 9.169 9.106 9.141 30,139 -0.03(-0.31%)
Oct 15, 2009 9.099 9.170 9.091 9.170 46,662 +0.05(+0.55%)
Oct 14, 2009 9.063 9.126 9.049 9.120 62,072 +0.12(+1.34%)
Oct 13, 2009 8.999 9.024 8.978 8.999 15,651 -0.01(-0.16%)
Oct 12, 2009 9.053 9.053 9.009 9.013 49,565 +0.03(+0.32%)
Oct 09, 2009 8.935 8.985 8.935 8.985 34,432 +0.04(+0.48%)
Oct 08, 2009 8.949 8.968 8.907 8.942 89,926 +0.06(+0.72%)
Oct 07, 2009 8.878 8.885 8.851 8.878 31,606 -0.01(-0.08%)
Oct 06, 2009 8.829 8.933 8.829 8.885 48,811 +0.09(+0.97%)
Oct 05, 2009 8.715 8.814 8.701 8.800 60,268 +0.07(+0.81%)
Oct 02, 2009 8.715 8.751 8.687 8.729 65,099 -0.04(-0.41%)
Oct 01, 2009 8.914 8.914 8.765 8.765 51,579 -0.14(-1.55%)
Sep 30, 2009 8.992 8.992 8.868 8.903 40,284 -0.06(-0.68%)
Sep 29, 2009 8.971 9.006 8.928 8.964 57,254 +0.01(+0.16%)
Sep 28, 2009 8.864 8.984 8.843 8.949 73,263 +0.06(+0.64%)
Sep 25, 2009 8.928 8.957 8.878 8.893 45,379 -0.03(-0.32%)
Sep 24, 2009 9.020 9.028 8.913 8.921 64,371 -0.08(-0.87%)
Sep 23, 2009 9.070 9.099 8.992 8.999 88,712 +0.01(+0.08%)
Sep 22, 2009 8.992 9.006 8.964 8.992 39,755 -0.04(-0.47%)
Sep 21, 2009 9.049 9.055 8.992 9.035 34,577 -0.05(-0.55%)
Sep 18, 2009 9.070 9.099 9.042 9.084 55,542 +0.03(+0.31%)
Sep 17, 2009 9.035 9.077 9.020 9.056 350,968 +0.01(+0.08%)
Sep 16, 2009 8.949 9.056 8.928 9.049 92,160 +0.10(+1.11%)
Sep 15, 2009 8.893 8.949 8.871 8.949 44,271 +0.04(+0.48%)
Sep 14, 2009 8.807 8.907 8.758 8.907 42,728 +0.06(+0.72%)
Sep 11, 2009 8.843 8.857 8.794 8.843 38,595 +0.01(+0.08%)
Sep 10, 2009 8.800 8.836 8.765 8.836 53,621 +0.04(+0.48%)
Sep 09, 2009 8.758 8.814 8.743 8.793 53,700 +0.05(+0.57%)
Sep 08, 2009 8.722 8.751 8.710 8.743 30,296 +0.07(+0.82%)
Sep 04, 2009 8.616 8.687 8.566 8.672 35,318 +0.07(+0.83%)
Sep 03, 2009 8.594 8.601 8.530 8.601 35,592 +0.04(+0.50%)
Sep 02, 2009 8.594 8.608 8.556 8.559 33,619 -0.05(-0.58%)
Sep 01, 2009 8.729 8.779 8.601 8.608 52,181 -0.13(-1.51%)
Aug 31, 2009 8.786 8.786 8.701 8.741 29,887 -0.05(-0.60%)
Aug 28, 2009 8.871 8.878 8.765 8.793 74,273 -0.04(-0.40%)
Aug 27, 2009 8.807 8.850 8.737 8.829 78,564 +0.04(+0.49%)
Aug 26, 2009 8.793 8.826 8.758 8.786 27,706 -0.03(-0.32%)
Aug 25, 2009 8.779 8.893 8.779 8.814 66,883 +0.04(+0.49%)
Aug 24, 2009 8.829 8.907 8.743 8.772 114,243 +0.01(+0.08%)
Aug 21, 2009 8.701 8.779 8.669 8.765 57,789 +0.16(+1.82%)
Aug 20, 2009 8.559 8.630 8.551 8.608 85,650 +0.04(+0.51%)
Aug 19, 2009 8.466 8.580 8.466 8.564 75,112 +0.07(+0.82%)
Aug 18, 2009 8.481 8.509 8.436 8.495 31,685 +0.05(+0.55%)
Aug 17, 2009 8.530 8.559 8.424 8.448 69,439 -0.15(-1.70%)
Aug 14, 2009 8.637 8.637 8.523 8.594 92,280 -0.06(-0.74%)
Aug 13, 2009 8.644 8.658 8.587 8.658 56,285 +0.00(+0.00%)
Aug 12, 2009 8.566 8.687 8.566 8.658 33,768 +0.09(+0.99%)
Aug 11, 2009 8.601 8.601 8.530 8.573 53,923 -0.06(-0.66%)
Aug 10, 2009 8.630 8.630 8.580 8.630 58,881 -0.04(-0.49%)
Aug 07, 2009 8.587 8.701 8.573 8.672 57,848 +0.12(+1.41%)
Aug 06, 2009 8.580 8.598 8.516 8.552 110,520 -0.04(-0.41%)
Aug 05, 2009 8.616 8.621 8.537 8.587 100,412 -0.05(-0.58%)
Aug 04, 2009 8.608 8.646 8.594 8.637 79,717 +0.02(+0.25%)
Aug 03, 2009 8.587 8.616 8.531 8.616 69,834 +0.07(+0.83%)
Jul 31, 2009 8.552 8.566 8.510 8.545 110,670 +0.01(+0.17%)
Jul 30, 2009 8.502 8.601 8.502 8.530 90,755 +0.05(+0.59%)
Jul 29, 2009 8.495 8.495 8.417 8.481 41,150 +0.01(+0.08%)
Jul 28, 2009 8.481 8.530 8.438 8.474 64,108 -0.05(-0.58%)
Jul 27, 2009 8.486 8.523 8.464 8.523 36,771 +0.05(+0.59%)
Jul 24, 2009 8.410 8.488 8.379 8.474 47,353 +0.05(+0.59%)
Jul 23, 2009 8.275 8.459 8.275 8.424 104,480 +0.16(+1.89%)
Jul 22, 2009 8.218 8.303 8.218 8.268 77,243 +0.04(+0.43%)
Jul 21, 2009 8.239 8.280 8.182 8.232 48,934 +0.01(+0.17%)
Jul 20, 2009 8.133 8.218 8.129 8.218 65,969 +0.09(+1.05%)
Jul 17, 2009 8.161 8.161 8.100 8.133 24,572 -0.02(-0.26%)
Jul 16, 2009 8.104 8.168 8.054 8.154 67,550 +0.07(+0.88%)
Jul 15, 2009 7.948 8.090 7.948 8.083 15,678 +0.21(+2.61%)
Jul 14, 2009 7.848 7.886 7.811 7.877 16,717 +0.03(+0.36%)
Jul 13, 2009 7.721 7.848 7.671 7.848 42,742 +0.14(+1.84%)
Jul 10, 2009 7.692 7.714 7.630 7.706 23,023 -0.01(-0.09%)
Jul 09, 2009 7.749 7.756 7.685 7.714 46,977 -0.01(-0.09%)
Jul 08, 2009 7.721 7.777 7.635 7.721 76,492 -0.01(-0.09%)
Jul 07, 2009 7.884 7.884 7.721 7.728 40,761 -0.14(-1.81%)
Jul 06, 2009 7.806 7.884 7.786 7.870 42,057 +0.02(+0.27%)
Jul 02, 2009 7.998 7.998 7.827 7.848 68,528 -0.21(-2.64%)
Jul 01, 2009 8.012 8.083 7.976 8.062 38,389 +0.11(+1.34%)
Jun 30, 2009 8.054 8.168 7.903 7.955 51,131 -0.07(-0.88%)
Jun 29, 2009 7.991 8.026 7.927 8.026 26,620 +0.09(+1.07%)
Jun 26, 2009 7.891 7.948 7.877 7.941 132,047 -0.01(-0.09%)
Jun 25, 2009 7.820 7.948 7.820 7.948 64,668 +0.14(+1.82%)
Jun 24, 2009 7.827 7.877 7.763 7.806 34,551 +0.01(+0.18%)
Jun 23, 2009 7.841 7.841 7.763 7.792 44,528 -0.09(-1.08%)
Jun 22, 2009 7.976 7.976 7.877 7.877 77,276 -0.14(-1.77%)
Jun 19, 2009 8.083 8.090 7.991 8.019 23,575 -0.04(-0.44%)
Jun 18, 2009 7.934 8.070 7.934 8.054 46,938 +0.10(+1.25%)
Jun 17, 2009 7.955 7.991 7.920 7.955 31,475 -0.01(-0.09%)
Jun 16, 2009 8.040 8.040 7.920 7.962 39,363 -0.07(-0.88%)
Jun 15, 2009 8.154 8.154 7.976 8.033 87,780 -0.18(-2.25%)
Jun 12, 2009 8.168 8.225 8.139 8.218 36,248 +0.05(+0.61%)
Jun 11, 2009 8.097 8.270 8.097 8.168 88,436 +0.05(+0.61%)
Jun 10, 2009 8.218 8.218 8.026 8.118 196,928 -0.01(-0.09%)
Jun 09, 2009 8.161 8.161 8.104 8.125 68,972 -0.01(-0.17%)
Jun 08, 2009 8.140 8.159 8.033 8.140 50,606 -0.01(-0.09%)
Jun 05, 2009 8.182 8.197 8.083 8.147 49,786 +0.02(+0.26%)
Jun 04, 2009 8.111 8.133 8.044 8.125 131,582 +0.05(+0.62%)
Jun 03, 2009 8.133 8.133 8.019 8.076 25,571 -0.10(-1.22%)
Jun 02, 2009 8.133 8.197 8.125 8.175 36,897 +0.04(+0.52%)
Jun 01, 2009 7.976 8.133 7.976 8.133 73,170 +0.25(+3.17%)
May 29, 2009 7.806 7.883 7.770 7.883 82,815 +0.11(+1.44%)
May 28, 2009 7.792 7.819 7.685 7.770 66,238 +0.05(+0.64%)
May 27, 2009 7.898 7.898 7.714 7.721 31,136 -0.14(-1.81%)
May 26, 2009 7.671 7.884 7.636 7.863 48,464 +0.21(+2.69%)
May 22, 2009 7.714 7.735 7.643 7.657 92,426 +0.03(+0.37%)
May 21, 2009 7.671 7.692 7.586 7.628 195,683 -0.13(-1.65%)
May 20, 2009 7.870 7.905 7.756 7.756 102,051 -0.06(-0.73%)
May 19, 2009 7.827 7.856 7.765 7.813 61,918 +0.00(+0.03%)
May 18, 2009 7.694 7.827 7.691 7.811 34,726 +0.16(+2.10%)
May 15, 2009 7.721 7.742 7.621 7.650 48,233 -0.05(-0.65%)
May 14, 2009 7.692 7.767 7.692 7.699 71,268 +0.00(+0.06%)
May 13, 2009 7.863 7.863 7.671 7.695 71,399 -0.16(-2.05%)
May 12, 2009 7.955 7.955 7.813 7.856 37,948 -0.02(-0.27%)
May 11, 2009 7.955 7.955 7.862 7.877 50,440 -0.12(-1.51%)
May 08, 2009 7.870 7.998 7.870 7.998 78,577 +0.16(+1.99%)
May 07, 2009 7.955 7.976 7.785 7.841 109,392 -0.04(-0.45%)
May 06, 2009 7.948 7.948 7.813 7.877 94,911 +0.04(+0.45%)
May 05, 2009 7.898 7.898 7.793 7.841 135,838 -0.01(-0.09%)
May 04, 2009 7.728 7.863 7.728 7.848 125,196 +0.18(+2.41%)
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.