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 )

42.32 -0.11 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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%)
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.