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 )

41.78 +0.75 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 9.284 9.356 9.204 9.226 40,080 -0.04(-0.39%)
Jun 29, 2010 9.428 9.435 9.262 9.262 102,504 -0.27(-2.80%)
Jun 25, 2010 9.529 9.565 9.435 9.529 50,970 +0.03(+0.30%)
Jun 24, 2010 9.550 9.586 9.483 9.500 35,343 -0.08(-0.85%)
Jun 23, 2010 9.673 9.673 9.529 9.582 55,024 -0.07(-0.72%)
Jun 22, 2010 9.802 9.817 9.651 9.651 30,937 -0.14(-1.44%)
Jun 21, 2010 9.949 9.949 9.756 9.792 116,026 -0.04(-0.36%)
Jun 18, 2010 9.828 9.849 9.806 9.828 44,350 -0.01(-0.07%)
Jun 17, 2010 9.792 9.835 9.721 9.835 85,791 +0.04(+0.44%)
Jun 16, 2010 9.706 9.816 9.706 9.792 90,280 +0.00(+0.02%)
Jun 15, 2010 9.635 9.799 9.635 9.790 24,342 +0.18(+1.92%)
Jun 14, 2010 9.642 9.714 9.606 9.606 36,875 +0.04(+0.45%)
Jun 11, 2010 9.506 9.571 9.471 9.563 56,883 +0.01(+0.09%)
Jun 10, 2010 9.463 9.555 9.443 9.555 81,665 +0.26(+2.83%)
Jun 09, 2010 9.363 9.421 9.283 9.292 56,171 -0.03(-0.32%)
Jun 08, 2010 9.228 9.322 9.185 9.322 32,934 +0.10(+1.10%)
Jun 07, 2010 9.292 9.349 9.220 9.220 41,830 -0.07(-0.77%)
Jun 04, 2010 9.292 9.485 9.278 9.292 69,252 -0.32(-3.35%)
Jun 03, 2010 9.563 9.621 9.536 9.614 20,156 +0.11(+1.20%)
Jun 02, 2010 9.356 9.499 9.349 9.499 23,349 +0.15(+1.64%)
Jun 01, 2010 9.399 9.521 9.346 9.346 26,364 -0.15(-1.61%)
May 28, 2010 9.499 9.578 9.469 9.499 102,402 -0.04(-0.45%)
May 27, 2010 9.435 9.542 9.426 9.542 96,180 +0.22(+2.39%)
May 26, 2010 9.349 9.442 9.292 9.319 52,133 -0.02(-0.24%)
May 25, 2010 9.185 9.342 9.127 9.342 122,190 -0.04(-0.46%)
May 24, 2010 9.399 9.499 9.385 9.385 40,136 -0.08(-0.80%)
May 21, 2010 9.328 9.466 9.228 9.460 94,486 +0.05(+0.50%)
May 20, 2010 9.450 9.576 9.413 9.413 135,757 -0.33(-3.37%)
May 19, 2010 9.746 9.792 9.628 9.742 77,014 -0.05(-0.51%)
May 18, 2010 9.964 9.964 9.785 9.792 33,373 -0.09(-0.96%)
May 17, 2010 9.864 9.892 9.757 9.887 31,612 +0.04(+0.38%)
May 14, 2010 9.849 9.942 9.798 9.849 69,971 -0.16(-1.57%)
May 13, 2010 10.04 10.09 9.999 10.01 47,316 -0.07(-0.71%)
May 12, 2010 10.02 10.09 9.985 10.08 56,922 +0.11(+1.08%)
May 11, 2010 10.00 10.05 9.971 9.971 62,949 +0.03(+0.29%)
May 10, 2010 9.949 9.949 9.873 9.942 186,965 +0.34(+3.50%)
May 07, 2010 9.678 9.742 9.563 9.606 178,615 -0.14(-1.39%)
May 06, 2010 9.985 9.985 0.1072 9.742 1,538 -0.26(-2.64%)
May 05, 2010 10.04 10.06 9.971 10.01 43,641 -0.08(-0.78%)
May 04, 2010 10.19 10.19 10.05 10.09 110,816 -0.19(-1.89%)
May 03, 2010 10.17 10.29 10.16 10.28 20,759 +0.10(+1.00%)
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%)
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.