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 (%)
Aug 29, 2008 10.40 10.44 10.36 10.39 16,399 -0.04(-0.34%)
Aug 28, 2008 10.35 10.43 10.34 10.43 19,991 +0.16(+1.52%)
Aug 27, 2008 10.09 10.30 10.09 10.27 50,299 +0.09(+0.89%)
Aug 26, 2008 10.12 10.20 10.12 10.18 9,763 +0.00(+0.00%)
Aug 25, 2008 10.36 10.36 10.14 10.18 17,268 -0.15(-1.43%)
Aug 22, 2008 10.24 10.36 10.24 10.33 9,120 +0.11(+1.11%)
Aug 21, 2008 10.12 10.21 10.12 10.21 12,703 +0.00(+0.00%)
Aug 20, 2008 10.28 10.28 10.13 10.21 26,223 +0.01(+0.07%)
Aug 19, 2008 10.27 10.27 10.21 10.21 8,805 -0.14(-1.37%)
Aug 18, 2008 10.44 10.52 10.35 10.35 11,867 -0.10(-0.95%)
Aug 15, 2008 10.48 10.48 10.42 10.45 0 +0.06(+0.62%)
Aug 14, 2008 10.30 10.43 10.30 10.38 7,278 -0.01(-0.07%)
Aug 13, 2008 10.36 10.39 10.23 10.39 17,368 -0.03(-0.27%)
Aug 12, 2008 10.20 10.53 9.979 10.42 30,472 -0.13(-1.21%)
Aug 11, 2008 10.56 10.63 10.33 10.55 24,142 +0.12(+1.16%)
Aug 08, 2008 10.11 10.43 10.07 10.43 5,285 +0.28(+2.73%)
Aug 07, 2008 10.23 10.30 10.14 10.15 13,347 -0.20(-1.92%)
Aug 06, 2008 10.23 10.37 10.23 10.35 26,152 +0.02(+0.21%)
Aug 05, 2008 10.06 10.33 10.06 10.33 38,060 +0.23(+2.25%)
Aug 04, 2008 10.16 10.16 10.06 10.10 10,205 +0.00(+0.00%)
Aug 01, 2008 10.09 10.14 10.09 10.10 6,546 -0.05(-0.49%)
Jul 31, 2008 10.14 10.22 10.14 10.15 10,207 -0.10(-0.97%)
Jul 30, 2008 10.12 10.25 10.12 10.25 17,300 +0.25(+2.49%)
Jul 29, 2008 10.00 10.14 9.887 10.00 8,316 +0.11(+1.08%)
Jul 28, 2008 9.930 10.04 9.880 9.894 8,757 -0.09(-0.85%)
Jul 25, 2008 9.979 10.16 9.965 9.979 25,260 -0.05(-0.49%)
Jul 24, 2008 10.13 10.19 10.03 10.03 40,936 -0.19(-1.88%)
Jul 23, 2008 10.13 10.26 10.13 10.22 28,584 +0.04(+0.42%)
Jul 22, 2008 9.894 10.18 9.887 10.18 7,528 +0.26(+2.58%)
Jul 21, 2008 9.958 10.00 9.922 9.922 20,702 -0.04(-0.43%)
Jul 18, 2008 9.958 9.979 9.901 9.965 10,970 +0.02(+0.21%)
Jul 17, 2008 9.887 9.944 9.780 9.944 21,673 +0.16(+1.60%)
Jul 16, 2008 9.482 9.788 9.482 9.788 47,007 +0.28(+2.99%)
Jul 15, 2008 9.255 9.596 9.255 9.503 31,920 -0.07(-0.74%)
Jul 14, 2008 9.766 9.809 9.546 9.574 43,743 -0.20(-2.03%)
Jul 11, 2008 9.709 9.802 9.653 9.773 33,892 -0.05(-0.51%)
Jul 10, 2008 9.773 9.880 9.759 9.823 13,628 +0.01(+0.14%)
Jul 09, 2008 9.930 9.993 9.809 9.809 17,649 -0.15(-1.50%)
Jul 08, 2008 9.724 9.958 9.695 9.958 130,083 +0.25(+2.56%)
Jul 07, 2008 9.859 9.860 9.653 9.709 36,462 -0.09(-0.94%)
Jul 04, 2008 9.908 9.908 9.802 9.802 4,791 +0.00(+0.00%)
Jul 03, 2008 9.908 9.908 9.802 9.802 4,791 -0.04(-0.43%)
Jul 02, 2008 9.993 10.02 9.844 9.844 8,464 -0.10(-1.00%)
Jul 01, 2008 9.880 9.958 9.831 9.944 21,203 +0.01(+0.07%)
Jun 30, 2008 9.979 9.998 9.922 9.937 31,231 -0.03(-0.31%)
Jun 27, 2008 10.06 10.07 9.930 9.968 30,136 -0.07(-0.68%)
Jun 26, 2008 10.17 10.19 10.04 10.04 23,440 -0.28(-2.69%)
Jun 25, 2008 10.26 10.36 10.23 10.31 5,588 +0.11(+1.04%)
Jun 24, 2008 10.21 10.28 10.17 10.21 23,085 -0.04(-0.35%)
Jun 23, 2008 10.35 10.35 10.24 10.24 11,333 -0.12(-1.16%)
Jun 20, 2008 10.46 10.48 10.36 10.36 45,990 -0.15(-1.42%)
Jun 19, 2008 10.47 10.52 10.43 10.51 74,149 +0.03(+0.27%)
Jun 18, 2008 10.53 10.53 10.48 10.48 24,272 -0.13(-1.20%)
Jun 17, 2008 10.72 10.72 10.61 10.61 30,777 -0.07(-0.67%)
Jun 16, 2008 10.59 10.71 10.59 10.68 27,831 +0.01(+0.13%)
Jun 13, 2008 10.60 10.67 10.59 10.67 24,244 +0.07(+0.67%)
Jun 12, 2008 10.63 10.70 10.56 10.60 15,220 +0.01(+0.07%)
Jun 11, 2008 10.75 10.75 10.59 10.59 16,420 -0.16(-1.46%)
Jun 10, 2008 10.73 10.78 10.65 10.75 31,358 +0.01(+0.13%)
Jun 09, 2008 10.77 10.82 10.72 10.73 10,614 -0.03(-0.26%)
Jun 06, 2008 10.90 10.90 10.76 10.76 5,343 -0.30(-2.70%)
Jun 05, 2008 10.94 11.06 10.94 11.06 10,690 +0.16(+1.43%)
Jun 04, 2008 10.90 10.98 10.87 10.90 19,122 +0.00(+0.00%)
Jun 03, 2008 10.97 10.97 10.85 10.90 12,682 -0.05(-0.47%)
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.