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 (%)
Sep 30, 2009 8.992 8.992 8.868 8.903 40,284 -0.06(-0.68%)
Sep 29, 2009 8.971 9.006 8.928 8.964 57,254 +0.01(+0.16%)
Sep 28, 2009 8.864 8.984 8.843 8.949 73,263 +0.06(+0.64%)
Sep 25, 2009 8.928 8.957 8.878 8.893 45,379 -0.03(-0.32%)
Sep 24, 2009 9.020 9.028 8.913 8.921 64,371 -0.08(-0.87%)
Sep 23, 2009 9.070 9.099 8.992 8.999 88,712 +0.01(+0.08%)
Sep 22, 2009 8.992 9.006 8.964 8.992 39,755 -0.04(-0.47%)
Sep 21, 2009 9.049 9.055 8.992 9.035 34,577 -0.05(-0.55%)
Sep 18, 2009 9.070 9.099 9.042 9.084 55,542 +0.03(+0.31%)
Sep 17, 2009 9.035 9.077 9.020 9.056 350,968 +0.01(+0.08%)
Sep 16, 2009 8.949 9.056 8.928 9.049 92,160 +0.10(+1.11%)
Sep 15, 2009 8.893 8.949 8.871 8.949 44,271 +0.04(+0.48%)
Sep 14, 2009 8.807 8.907 8.758 8.907 42,728 +0.06(+0.72%)
Sep 11, 2009 8.843 8.857 8.794 8.843 38,595 +0.01(+0.08%)
Sep 10, 2009 8.800 8.836 8.765 8.836 53,621 +0.04(+0.48%)
Sep 09, 2009 8.758 8.814 8.743 8.793 53,700 +0.05(+0.57%)
Sep 08, 2009 8.722 8.751 8.710 8.743 30,296 +0.07(+0.82%)
Sep 04, 2009 8.616 8.687 8.566 8.672 35,318 +0.07(+0.83%)
Sep 03, 2009 8.594 8.601 8.530 8.601 35,592 +0.04(+0.50%)
Sep 02, 2009 8.594 8.608 8.556 8.559 33,619 -0.05(-0.58%)
Sep 01, 2009 8.729 8.779 8.601 8.608 52,181 -0.13(-1.51%)
Aug 31, 2009 8.786 8.786 8.701 8.741 29,887 -0.05(-0.60%)
Aug 28, 2009 8.871 8.878 8.765 8.793 74,273 -0.04(-0.40%)
Aug 27, 2009 8.807 8.850 8.737 8.829 78,564 +0.04(+0.49%)
Aug 26, 2009 8.793 8.826 8.758 8.786 27,706 -0.03(-0.32%)
Aug 25, 2009 8.779 8.893 8.779 8.814 66,883 +0.04(+0.49%)
Aug 24, 2009 8.829 8.907 8.743 8.772 114,243 +0.01(+0.08%)
Aug 21, 2009 8.701 8.779 8.669 8.765 57,789 +0.16(+1.82%)
Aug 20, 2009 8.559 8.630 8.551 8.608 85,650 +0.04(+0.51%)
Aug 19, 2009 8.466 8.580 8.466 8.564 75,112 +0.07(+0.82%)
Aug 18, 2009 8.481 8.509 8.436 8.495 31,685 +0.05(+0.55%)
Aug 17, 2009 8.530 8.559 8.424 8.448 69,439 -0.15(-1.70%)
Aug 14, 2009 8.637 8.637 8.523 8.594 92,280 -0.06(-0.74%)
Aug 13, 2009 8.644 8.658 8.587 8.658 56,285 +0.00(+0.00%)
Aug 12, 2009 8.566 8.687 8.566 8.658 33,768 +0.09(+0.99%)
Aug 11, 2009 8.601 8.601 8.530 8.573 53,923 -0.06(-0.66%)
Aug 10, 2009 8.630 8.630 8.580 8.630 58,881 -0.04(-0.49%)
Aug 07, 2009 8.587 8.701 8.573 8.672 57,848 +0.12(+1.41%)
Aug 06, 2009 8.580 8.598 8.516 8.552 110,520 -0.04(-0.41%)
Aug 05, 2009 8.616 8.621 8.537 8.587 100,412 -0.05(-0.58%)
Aug 04, 2009 8.608 8.646 8.594 8.637 79,717 +0.02(+0.25%)
Aug 03, 2009 8.587 8.616 8.531 8.616 69,834 +0.07(+0.83%)
Jul 31, 2009 8.552 8.566 8.510 8.545 110,670 +0.01(+0.17%)
Jul 30, 2009 8.502 8.601 8.502 8.530 90,755 +0.05(+0.59%)
Jul 29, 2009 8.495 8.495 8.417 8.481 41,150 +0.01(+0.08%)
Jul 28, 2009 8.481 8.530 8.438 8.474 64,108 -0.05(-0.58%)
Jul 27, 2009 8.486 8.523 8.464 8.523 36,771 +0.05(+0.59%)
Jul 24, 2009 8.410 8.488 8.379 8.474 47,353 +0.05(+0.59%)
Jul 23, 2009 8.275 8.459 8.275 8.424 104,480 +0.16(+1.89%)
Jul 22, 2009 8.218 8.303 8.218 8.268 77,243 +0.04(+0.43%)
Jul 21, 2009 8.239 8.280 8.182 8.232 48,934 +0.01(+0.17%)
Jul 20, 2009 8.133 8.218 8.129 8.218 65,969 +0.09(+1.05%)
Jul 17, 2009 8.161 8.161 8.100 8.133 24,572 -0.02(-0.26%)
Jul 16, 2009 8.104 8.168 8.054 8.154 67,550 +0.07(+0.88%)
Jul 15, 2009 7.948 8.090 7.948 8.083 15,678 +0.21(+2.61%)
Jul 14, 2009 7.848 7.886 7.811 7.877 16,717 +0.03(+0.36%)
Jul 13, 2009 7.721 7.848 7.671 7.848 42,742 +0.14(+1.84%)
Jul 10, 2009 7.692 7.714 7.630 7.706 23,023 -0.01(-0.09%)
Jul 09, 2009 7.749 7.756 7.685 7.714 46,977 -0.01(-0.09%)
Jul 08, 2009 7.721 7.777 7.635 7.721 76,492 -0.01(-0.09%)
Jul 07, 2009 7.884 7.884 7.721 7.728 40,761 -0.14(-1.81%)
Jul 06, 2009 7.806 7.884 7.786 7.870 42,057 +0.02(+0.27%)
Jul 02, 2009 7.998 7.998 7.827 7.848 68,528 -0.21(-2.64%)
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.