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: 8:00 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, 2004 10.29 10.29 10.19 10.21 124,459 -0.01(-0.07%)
Sep 29, 2004 10.19 10.23 10.16 10.22 122,207 +0.01(+0.07%)
Sep 28, 2004 10.12 10.21 10.11 10.21 105,030 +0.12(+1.20%)
Sep 27, 2004 10.14 10.16 10.05 10.09 180,072 -0.05(-0.49%)
Sep 24, 2004 10.12 10.16 10.05 10.14 140,791 +0.01(+0.07%)
Sep 23, 2004 10.12 10.18 10.11 10.14 149,802 -0.04(-0.42%)
Sep 22, 2004 10.21 10.23 10.14 10.18 115,449 -0.06(-0.55%)
Sep 21, 2004 10.29 10.32 10.18 10.23 232,869 -0.04(-0.41%)
Sep 20, 2004 10.39 10.39 10.28 10.28 168,809 -0.13(-1.23%)
Sep 17, 2004 10.36 10.47 10.30 10.41 265,110 +0.07(+0.69%)
Sep 16, 2004 10.22 10.33 10.18 10.33 222,873 +0.16(+1.53%)
Sep 15, 2004 10.27 10.27 10.15 10.18 150,647 -0.09(-0.83%)
Sep 14, 2004 10.30 10.32 10.23 10.26 166,274 -0.04(-0.34%)
Sep 13, 2004 10.41 10.41 10.26 10.30 198,093 -0.11(-1.02%)
Sep 10, 2004 10.33 10.42 10.27 10.41 138,116 +0.08(+0.76%)
Sep 09, 2004 10.33 10.33 10.28 10.33 135,019 -0.01(-0.07%)
Sep 08, 2004 10.37 10.44 10.30 10.33 196,404 -0.01(-0.07%)
Sep 07, 2004 10.34 10.40 10.30 10.34 201,191 +0.00(+0.00%)
Sep 03, 2004 10.33 10.36 10.28 10.34 188,097 +0.01(+0.07%)
Sep 02, 2004 10.23 10.33 10.20 10.33 262,435 +0.13(+1.32%)
Sep 01, 2004 10.17 10.28 10.14 10.20 115,589 +0.03(+0.28%)
Aug 31, 2004 10.16 10.21 10.13 10.17 137,975 +0.01(+0.14%)
Aug 30, 2004 10.14 10.18 10.12 10.16 108,691 +0.00(+0.00%)
Aug 27, 2004 10.19 10.21 10.12 10.16 106,016 +0.00(+0.00%)
Aug 26, 2004 10.12 10.17 10.09 10.16 204,007 +0.02(+0.21%)
Aug 25, 2004 10.01 10.14 10.00 10.14 213,017 +0.16(+1.57%)
Aug 24, 2004 9.965 10.01 9.951 9.979 201,050 +0.02(+0.21%)
Aug 23, 2004 10.01 10.04 9.951 9.958 150,787 -0.06(-0.64%)
Aug 20, 2004 9.972 10.03 9.972 10.02 149,520 +0.06(+0.57%)
Aug 19, 2004 10.01 10.04 9.965 9.965 131,499 -0.09(-0.85%)
Aug 18, 2004 9.922 10.07 9.922 10.05 171,202 +0.09(+0.93%)
Aug 17, 2004 9.894 9.972 9.894 9.958 147,690 +0.04(+0.36%)
Aug 16, 2004 9.930 9.979 9.802 9.922 177,538 +0.05(+0.50%)
Aug 13, 2004 9.823 9.922 9.795 9.873 73,493 +0.05(+0.51%)
Aug 12, 2004 9.894 9.894 9.809 9.823 55,753 -0.04(-0.36%)
Aug 11, 2004 9.802 9.859 9.773 9.859 77,576 +0.03(+0.29%)
Aug 10, 2004 9.766 9.873 9.766 9.830 124,178 +0.07(+0.73%)
Aug 09, 2004 9.780 9.802 9.738 9.759 87,290 -0.01(-0.07%)
Aug 06, 2004 9.851 9.866 9.745 9.766 135,723 -0.13(-1.29%)
Aug 05, 2004 9.908 9.972 9.894 9.894 110,099 -0.06(-0.57%)
Aug 04, 2004 9.958 10.01 9.887 9.951 121,503 -0.04(-0.43%)
Aug 03, 2004 9.979 10.01 9.901 9.993 83,489 +0.03(+0.29%)
Aug 02, 2004 9.887 10.06 9.851 9.965 75,182 +0.04(+0.36%)
Jul 30, 2004 9.944 9.965 9.894 9.930 61,666 -0.01(-0.14%)
Jul 29, 2004 9.851 9.972 9.844 9.944 121,643 +0.11(+1.08%)
Jul 28, 2004 9.766 9.837 9.745 9.837 126,853 -0.01(-0.07%)
Jul 27, 2004 9.830 9.844 9.752 9.844 379,292 +0.01(+0.14%)
Jul 26, 2004 9.837 9.873 9.802 9.830 124,037 -0.01(-0.07%)
Jul 23, 2004 9.944 9.979 9.837 9.837 109,958 -0.11(-1.07%)
Jul 22, 2004 9.979 10.01 9.851 9.944 100,525 -0.04(-0.43%)
Jul 21, 2004 10.06 10.06 9.972 9.986 262,294 -0.04(-0.35%)
Jul 20, 2004 9.972 10.05 9.958 10.02 157,545 +0.04(+0.43%)
Jul 19, 2004 9.979 9.993 9.944 9.979 120,376 -0.01(-0.14%)
Jul 16, 2004 9.979 10.04 9.972 9.993 77,576 +0.03(+0.29%)
Jul 15, 2004 9.951 9.993 9.922 9.965 155,997 +0.01(+0.07%)
Jul 14, 2004 9.937 10.01 9.894 9.958 253,284 -0.01(-0.07%)
Jul 13, 2004 9.937 9.979 9.915 9.965 139,524 +0.03(+0.29%)
Jul 12, 2004 9.937 9.937 9.873 9.937 96,301 +0.00(+0.00%)
Jul 09, 2004 9.937 9.965 9.908 9.937 88,276 +0.00(+0.00%)
Jul 08, 2004 9.951 9.965 9.915 9.937 94,893 -0.03(-0.29%)
Jul 07, 2004 9.944 9.979 9.930 9.965 108,550 +0.01(+0.07%)
Jul 06, 2004 9.930 9.972 9.880 9.958 82,222 -0.02(-0.21%)
Jul 02, 2004 9.915 9.979 9.887 9.979 49,277 +0.07(+0.72%)
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.