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: 4:10 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 (%)
Sep 30, 2010 10.38 10.43 10.27 10.31 67,902 +0.00(+0.00%)
Sep 29, 2010 10.32 10.34 10.28 10.31 91,072 -0.03(-0.28%)
Sep 28, 2010 10.30 10.34 10.22 10.34 85,204 +0.07(+0.64%)
Sep 27, 2010 10.38 10.38 10.28 10.28 114,621 -0.02(-0.21%)
Sep 24, 2010 10.22 10.31 10.20 10.30 41,185 +0.18(+1.79%)
Sep 23, 2010 10.15 10.22 10.12 10.12 86,998 -0.10(-0.97%)
Sep 22, 2010 10.22 10.29 10.20 10.22 95,111 -0.02(-0.22%)
Sep 21, 2010 10.29 10.31 10.22 10.24 81,704 -0.04(-0.38%)
Sep 20, 2010 10.20 10.28 10.14 10.28 68,359 +0.14(+1.42%)
Sep 17, 2010 10.13 10.16 10.11 10.13 38,975 -0.01(-0.07%)
Sep 15, 2010 10.10 10.14 10.04 10.14 129,683 +0.04(+0.36%)
Sep 14, 2010 10.09 10.14 10.07 10.10 62,153 -0.01(-0.07%)
Sep 13, 2010 10.09 10.11 10.07 10.11 47,529 +0.09(+0.93%)
Sep 10, 2010 10.01 10.03 9.985 10.02 97,528 +0.03(+0.29%)
Sep 09, 2010 10.05 10.05 9.961 9.989 427,981 +0.06(+0.58%)
Sep 08, 2010 9.903 9.997 9.903 9.932 112,275 +0.03(+0.29%)
Sep 07, 2010 9.968 9.968 9.896 9.903 87,996 -0.09(-0.87%)
Sep 03, 2010 9.992 10.00 9.938 9.989 355,702 +0.09(+0.89%)
Sep 02, 2010 9.903 9.910 9.845 9.902 147,350 +0.05(+0.50%)
Sep 01, 2010 9.745 9.853 9.730 9.853 95,454 +0.24(+2.47%)
Aug 31, 2010 9.579 9.658 9.536 9.615 42,803 -0.01(-0.06%)
Aug 30, 2010 9.716 9.730 9.615 9.621 158,198 -0.12(-1.20%)
Aug 27, 2010 9.737 9.745 9.514 9.737 171,318 +0.15(+1.58%)
Aug 26, 2010 9.637 9.665 9.551 9.586 57,668 -0.03(-0.29%)
Aug 25, 2010 9.543 9.637 9.500 9.614 190,315 +0.03(+0.29%)
Aug 24, 2010 9.557 9.629 9.485 9.586 100,434 -0.09(-0.89%)
Aug 23, 2010 9.766 9.773 9.673 9.673 87,385 -0.02(-0.22%)
Aug 20, 2010 9.665 9.694 9.628 9.694 241,725 -0.02(-0.22%)
Aug 19, 2010 9.853 9.853 9.673 9.716 51,864 -0.16(-1.60%)
Aug 18, 2010 9.874 9.896 9.815 9.874 39,314 +0.01(+0.15%)
Aug 17, 2010 9.791 9.909 9.782 9.860 47,509 +0.14(+1.41%)
Aug 16, 2010 9.680 9.752 9.629 9.723 74,510 -0.01(-0.07%)
Aug 13, 2010 9.730 9.781 9.723 9.730 45,951 +0.00(+0.00%)
Aug 12, 2010 9.637 9.752 9.637 9.730 48,730 -0.04(-0.44%)
Aug 11, 2010 9.903 9.903 9.759 9.773 70,624 -0.24(-2.38%)
Aug 10, 2010 9.968 10.06 9.917 10.01 45,051 -0.04(-0.36%)
Aug 09, 2010 10.02 10.05 10.01 10.05 82,781 +0.06(+0.61%)
Aug 06, 2010 9.987 9.989 9.867 9.987 29,950 -0.02(-0.24%)
Aug 05, 2010 9.997 10.02 9.982 10.01 36,991 -0.03(-0.29%)
Aug 04, 2010 10.02 10.04 9.989 10.04 76,437 +0.07(+0.66%)
Aug 03, 2010 10.00 10.03 9.962 9.974 38,568 -0.04(-0.45%)
Aug 02, 2010 9.953 10.02 9.939 10.02 39,573 +0.16(+1.61%)
Jul 30, 2010 9.860 9.889 9.745 9.860 34,296 +0.01(+0.07%)
Jul 29, 2010 9.925 9.999 9.781 9.853 88,377 -0.05(-0.53%)
Jul 28, 2010 9.989 9.989 9.889 9.905 82,199 -0.08(-0.76%)
Jul 27, 2010 9.997 9.997 9.953 9.981 57,853 +0.02(+0.20%)
Jul 26, 2010 9.838 9.961 9.838 9.961 20,006 +0.14(+1.39%)
Jul 23, 2010 9.759 9.860 9.745 9.824 53,791 +0.07(+0.73%)
Jul 22, 2010 9.637 9.781 9.637 9.753 154,041 +0.19(+1.97%)
Jul 21, 2010 9.723 9.723 9.549 9.565 65,060 -0.11(-1.18%)
Jul 20, 2010 9.500 9.678 9.478 9.678 73,948 +0.11(+1.19%)
Jul 19, 2010 9.572 9.599 9.485 9.565 40,844 +0.06(+0.61%)
Jul 16, 2010 9.507 9.716 9.507 9.507 19,224 -0.24(-2.44%)
Jul 15, 2010 9.723 9.745 9.632 9.745 11,853 +0.02(+0.22%)
Jul 14, 2010 9.709 9.732 9.663 9.723 63,126 -0.02(-0.22%)
Jul 13, 2010 9.680 9.745 9.665 9.745 100,778 +0.15(+1.58%)
Jul 12, 2010 9.593 9.615 9.543 9.593 51,945 +0.01(+0.06%)
Jul 09, 2010 9.588 9.608 9.543 9.588 46,796 +0.04(+0.40%)
Jul 08, 2010 9.500 9.550 9.471 9.550 62,214 +0.09(+0.91%)
Jul 07, 2010 9.204 9.464 9.190 9.464 52,624 +0.24(+2.66%)
Jul 06, 2010 9.226 9.305 9.166 9.219 184,429 +0.04(+0.39%)
Jul 02, 2010 9.183 9.233 9.125 9.183 30,651 -0.02(-0.20%)
Jul 01, 2010 9.262 9.262 9.090 9.202 45,290 -0.02(-0.26%)
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%)
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%)
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.