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 UNCHANGED
Streaming Delayed 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 30, 2008 2.702 2.702 2.554 2.586 30,160 -0.13(-4.91%)
Sep 29, 2008 2.689 2.831 2.683 2.719 16,902 -0.00(-0.07%)
Sep 26, 2008 2.696 2.721 2.644 2.721 0 -0.08(-2.77%)
Sep 25, 2008 2.863 2.863 2.767 2.799 9,148 +0.00(+0.00%)
Sep 24, 2008 2.779 2.805 2.760 2.799 28,609 -0.02(-0.69%)
Sep 23, 2008 3.134 3.134 2.818 2.818 34,269 -0.25(-8.19%)
Sep 22, 2008 3.031 3.160 3.031 3.070 66,138 +0.08(+2.81%)
Sep 19, 2008 3.160 3.160 2.837 2.986 0 +0.11(+3.81%)
Sep 18, 2008 2.741 2.889 2.715 2.876 96,928 +0.06(+2.00%)
Sep 17, 2008 2.934 2.947 2.754 2.820 209,259 -0.15(-4.95%)
Sep 16, 2008 2.902 2.999 2.767 2.966 125,378 -0.10(-3.16%)
Sep 15, 2008 2.992 3.186 2.934 3.063 54,681 -0.05(-1.66%)
Sep 12, 2008 3.095 3.115 2.973 3.115 22,329 -0.05(-1.43%)
Sep 11, 2008 3.031 3.166 2.960 3.160 39,965 +0.12(+3.81%)
Sep 10, 2008 3.037 3.044 2.908 3.044 35,432 +0.01(+0.43%)
Sep 09, 2008 3.089 3.089 2.786 3.031 160,569 +0.10(+3.30%)
Sep 08, 2008 3.076 3.076 2.928 2.934 28,383 -0.12(-3.81%)
Sep 05, 2008 3.141 3.141 2.966 3.050 0 -0.13(-4.06%)
Sep 04, 2008 3.276 3.276 3.102 3.179 28,144 -0.10(-3.14%)
Sep 03, 2008 3.347 3.366 3.231 3.282 49,016 -0.06(-1.74%)
Sep 02, 2008 3.321 3.379 3.289 3.341 49,388 +0.13(+4.02%)
Aug 29, 2008 3.192 3.245 3.121 3.212 35,990 -0.01(-0.40%)
Aug 28, 2008 3.147 3.431 3.050 3.224 150,298 +0.12(+3.95%)
Aug 27, 2008 2.934 3.121 2.876 3.102 78,307 +0.19(+6.42%)
Aug 26, 2008 2.773 2.947 2.773 2.915 130,876 +0.14(+4.87%)
Aug 25, 2008 2.928 2.947 2.779 2.779 127,976 -0.14(-4.65%)
Aug 22, 2008 2.896 2.954 2.837 2.915 139,086 +0.07(+2.49%)
Aug 21, 2008 2.779 2.889 2.773 2.844 21,864 -0.01(-0.45%)
Aug 20, 2008 2.979 3.018 2.837 2.857 81,099 -0.12(-4.11%)
Aug 19, 2008 3.076 3.128 2.973 2.979 45,084 -0.10(-3.14%)
Aug 18, 2008 3.095 3.147 3.070 3.076 18,674 -0.03(-1.04%)
Aug 15, 2008 3.218 3.282 3.083 3.108 0 -0.05(-1.63%)
Aug 14, 2008 3.373 3.431 3.153 3.160 82,684 -0.18(-5.41%)
Aug 13, 2008 3.128 3.379 3.128 3.341 44,224 +0.26(+8.60%)
Aug 12, 2008 3.070 3.134 2.992 3.076 48,728 -0.04(-1.24%)
Aug 11, 2008 3.270 3.270 3.083 3.115 122,866 -0.11(-3.40%)
Aug 08, 2008 3.205 3.237 3.153 3.224 344,861 +0.08(+2.67%)
Aug 07, 2008 3.218 3.250 3.141 3.141 105,243 -0.07(-2.21%)
Aug 06, 2008 3.237 3.250 3.192 3.212 129,945 +0.01(+0.40%)
Aug 05, 2008 3.121 3.353 3.121 3.199 149,406 +0.03(+1.02%)
Aug 04, 2008 3.289 3.295 3.166 3.166 32,719 -0.06(-1.80%)
Aug 01, 2008 3.257 3.282 3.166 3.224 93,410 +0.01(+0.20%)
Jul 31, 2008 3.347 3.347 3.218 3.218 111,599 -0.17(-4.95%)
Jul 30, 2008 3.360 3.431 3.321 3.386 57,027 +0.06(+1.94%)
Jul 29, 2008 3.321 3.424 3.270 3.321 52,427 +0.01(+0.19%)
Jul 28, 2008 3.366 3.457 3.302 3.315 45,155 -0.05(-1.53%)
Jul 25, 2008 3.392 3.450 3.366 3.366 25,663 -0.02(-0.57%)
Jul 24, 2008 3.495 3.540 3.386 3.386 52,714 -0.10(-2.96%)
Jul 23, 2008 3.392 3.579 3.392 3.489 534,219 +0.03(+0.75%)
Jul 22, 2008 3.321 3.547 3.321 3.463 159,630 -0.03(-0.74%)
Jul 21, 2008 3.489 3.547 3.482 3.489 140,418 -0.02(-0.55%)
Jul 18, 2008 3.540 3.585 3.482 3.508 59,632 -0.04(-1.09%)
Jul 17, 2008 3.515 3.695 3.446 3.547 210,073 +0.08(+2.23%)
Jul 16, 2008 3.424 3.598 3.353 3.469 187,818 +0.03(+0.94%)
Jul 15, 2008 3.476 3.560 3.366 3.437 134,116 -0.11(-3.09%)
Jul 14, 2008 3.418 3.560 3.418 3.547 127,619 +0.11(+3.19%)
Jul 11, 2008 3.424 3.573 3.282 3.437 158,000 -0.06(-1.84%)
Jul 10, 2008 3.482 3.611 3.418 3.502 832,474 -0.02(-0.55%)
Jul 09, 2008 3.611 4.127 3.424 3.521 178,790 -0.10(-2.85%)
Jul 08, 2008 3.553 3.708 3.392 3.624 144,987 +0.07(+2.00%)
Jul 07, 2008 3.586 3.592 3.469 3.553 86,798 +0.03(+0.92%)
Jul 04, 2008 3.669 3.669 3.482 3.521 30,016 +0.00(+0.00%)
Jul 03, 2008 3.669 3.669 3.482 3.521 30,016 -0.10(-2.85%)
Jul 02, 2008 3.644 3.644 3.476 3.624 89,054 +0.00(+0.00%)
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.