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 )

42.43 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 30, 2009 9.006 9.006 8.848 8.857 178,633 -0.17(-1.89%)
Oct 29, 2009 8.971 9.040 8.958 9.028 42,834 +0.11(+1.19%)
Oct 28, 2009 9.020 9.020 8.907 8.921 55,933 -0.10(-1.10%)
Oct 27, 2009 9.035 9.098 9.020 9.020 50,123 -0.01(-0.08%)
Oct 26, 2009 9.091 9.199 9.020 9.028 43,006 -0.09(-0.94%)
Oct 23, 2009 9.120 9.120 9.070 9.113 38,600 -0.10(-1.04%)
Oct 22, 2009 9.127 9.223 9.072 9.209 93,810 +0.10(+1.13%)
Oct 21, 2009 9.177 9.253 9.106 9.106 31,571 -0.06(-0.64%)
Oct 20, 2009 9.134 9.177 9.134 9.164 78,363 -0.08(-0.91%)
Oct 19, 2009 9.141 9.268 9.134 9.248 25,083 +0.11(+1.17%)
Oct 16, 2009 9.134 9.169 9.106 9.141 30,139 -0.03(-0.31%)
Oct 15, 2009 9.099 9.170 9.091 9.170 46,662 +0.05(+0.55%)
Oct 14, 2009 9.063 9.126 9.049 9.120 62,072 +0.12(+1.34%)
Oct 13, 2009 8.999 9.024 8.978 8.999 15,651 -0.01(-0.16%)
Oct 12, 2009 9.053 9.053 9.009 9.013 49,565 +0.03(+0.32%)
Oct 09, 2009 8.935 8.985 8.935 8.985 34,432 +0.04(+0.48%)
Oct 08, 2009 8.949 8.968 8.907 8.942 89,926 +0.06(+0.72%)
Oct 07, 2009 8.878 8.885 8.851 8.878 31,606 -0.01(-0.08%)
Oct 06, 2009 8.829 8.933 8.829 8.885 48,811 +0.09(+0.97%)
Oct 05, 2009 8.715 8.814 8.701 8.800 60,268 +0.07(+0.81%)
Oct 02, 2009 8.715 8.751 8.687 8.729 65,099 -0.04(-0.41%)
Oct 01, 2009 8.914 8.914 8.765 8.765 51,579 -0.14(-1.55%)
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%)
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.