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 )

22.24 -0.14 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 28, 2007 7.855 7.855 7.539 7.655 104,824 -0.19(-2.47%)
Sep 27, 2007 7.803 7.887 7.700 7.848 195,073 +0.05(+0.58%)
Sep 26, 2007 7.939 7.939 7.642 7.803 51,016 -0.09(-1.14%)
Sep 25, 2007 7.726 8.080 7.642 7.893 144,366 +0.09(+1.16%)
Sep 24, 2007 7.945 8.035 7.332 7.803 122,037 -0.14(-1.79%)
Sep 21, 2007 7.919 8.087 7.874 7.945 237,716 +0.10(+1.32%)
Sep 20, 2007 7.997 7.997 7.642 7.842 78,618 -0.19(-2.33%)
Sep 19, 2007 7.874 8.222 7.816 8.029 424,727 +0.24(+3.06%)
Sep 18, 2007 7.371 7.790 7.229 7.790 230,118 +0.44(+6.06%)
Sep 17, 2007 7.390 7.390 7.171 7.345 72,571 -0.01(-0.18%)
Sep 14, 2007 7.126 7.410 7.094 7.358 67,298 +0.17(+2.33%)
Sep 13, 2007 7.145 7.287 6.978 7.190 140,180 +0.02(+0.27%)
Sep 12, 2007 7.281 7.300 7.152 7.171 62,336 -0.11(-1.51%)
Sep 11, 2007 7.190 7.397 7.100 7.281 198,485 +0.13(+1.80%)
Sep 10, 2007 7.029 7.468 6.965 7.152 104,669 +0.17(+2.50%)
Sep 07, 2007 7.242 7.294 6.855 6.978 118,005 -0.38(-5.17%)
Sep 06, 2007 7.448 7.500 7.287 7.358 128,239 -0.03(-0.35%)
Sep 05, 2007 7.416 7.539 7.332 7.384 179,411 -0.10(-1.29%)
Sep 04, 2007 7.513 7.571 7.358 7.481 169,332 -0.05(-0.68%)
Aug 31, 2007 7.545 7.577 7.487 7.532 317,576 +0.01(+0.17%)
Aug 30, 2007 7.545 7.642 7.481 7.519 341,611 -0.09(-1.19%)
Aug 29, 2007 7.352 7.732 7.210 7.610 288,578 +0.29(+3.96%)
Aug 28, 2007 6.952 7.448 6.926 7.319 503,966 +0.34(+4.90%)
Aug 27, 2007 6.952 6.984 6.868 6.978 472,642 +0.05(+0.65%)
Aug 24, 2007 6.797 7.255 6.797 6.933 306,101 +0.11(+1.61%)
Aug 23, 2007 7.029 7.049 6.758 6.823 124,983 -0.19(-2.76%)
Aug 22, 2007 6.945 7.036 6.933 7.016 218,023 +0.15(+2.26%)
Aug 21, 2007 6.758 7.068 6.758 6.862 280,980 +0.06(+0.85%)
Aug 20, 2007 6.907 7.094 6.449 6.804 173,519 -0.12(-1.68%)
Aug 17, 2007 7.255 7.648 6.255 6.920 541,802 -0.15(-2.19%)
Aug 16, 2007 7.255 7.668 6.842 7.074 208,099 -0.22(-3.01%)
Aug 15, 2007 7.655 7.713 7.216 7.294 136,458 -0.34(-4.40%)
Aug 14, 2007 7.558 7.674 7.436 7.629 43,573 +0.04(+0.51%)
Aug 13, 2007 8.029 8.190 7.532 7.590 75,827 -0.43(-5.39%)
Aug 10, 2007 7.416 8.177 7.094 8.022 440,698 +0.38(+4.98%)
Aug 09, 2007 7.997 8.267 7.016 7.642 410,150 -0.42(-5.20%)
Aug 08, 2007 8.358 8.874 7.932 8.061 214,611 -0.19(-2.34%)
Aug 07, 2007 8.403 8.629 8.100 8.255 401,001 -0.06(-0.70%)
Aug 06, 2007 7.771 8.313 7.545 8.313 278,964 +0.57(+7.33%)
Aug 03, 2007 7.719 7.919 7.648 7.745 120,951 -0.17(-2.20%)
Aug 02, 2007 7.829 8.280 7.706 7.919 89,628 +0.12(+1.57%)
Aug 01, 2007 8.061 8.126 7.603 7.797 155,066 -0.29(-3.59%)
Jul 31, 2007 8.545 8.629 7.997 8.087 147,623 -0.40(-4.71%)
Jul 30, 2007 8.525 8.654 8.093 8.487 119,556 -0.05(-0.60%)
Jul 27, 2007 9.106 9.164 8.525 8.538 214,301 -0.63(-6.89%)
Jul 26, 2007 9.093 9.280 8.867 9.170 245,780 -0.02(-0.21%)
Jul 25, 2007 9.254 9.293 9.028 9.190 149,794 +0.01(+0.14%)
Jul 24, 2007 8.932 9.319 8.899 9.177 113,973 +0.15(+1.64%)
Jul 23, 2007 9.261 9.280 8.887 9.028 51,482 -0.22(-2.37%)
Jul 20, 2007 9.331 9.460 8.970 9.248 161,889 -0.10(-1.10%)
Jul 19, 2007 9.448 9.467 9.351 9.351 53,497 -0.08(-0.89%)
Jul 18, 2007 9.512 9.512 9.331 9.435 92,729 -0.14(-1.48%)
Jul 17, 2007 9.538 9.609 9.497 9.577 58,925 +0.04(+0.41%)
Jul 16, 2007 9.757 9.899 9.428 9.538 126,069 -0.29(-2.95%)
Jul 13, 2007 9.963 9.996 9.744 9.828 57,994 -0.15(-1.55%)
Jul 12, 2007 9.822 9.983 9.744 9.983 98,777 +0.19(+1.91%)
Jul 11, 2007 9.996 10.05 9.641 9.796 194,143 -0.21(-2.06%)
Jul 10, 2007 9.957 10.02 9.867 10.00 131,186 -0.05(-0.45%)
Jul 09, 2007 9.996 10.16 9.996 10.05 126,999 +0.05(+0.45%)
Jul 06, 2007 9.963 10.05 9.893 10.00 108,081 +0.01(+0.06%)
Jul 05, 2007 9.970 10.03 9.828 9.996 207,323 +0.01(+0.13%)
Jul 03, 2007 10.04 10.08 9.938 9.983 12,405 -0.06(-0.58%)
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.