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 )

42.47 +0.04 (+0.09%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jun 30, 2009 8.054 8.168 7.903 7.955 51,131 -0.07(-0.88%)
Jun 29, 2009 7.991 8.026 7.927 8.026 26,620 +0.09(+1.07%)
Jun 26, 2009 7.891 7.948 7.877 7.941 132,047 -0.01(-0.09%)
Jun 25, 2009 7.820 7.948 7.820 7.948 64,668 +0.14(+1.82%)
Jun 24, 2009 7.827 7.877 7.763 7.806 34,551 +0.01(+0.18%)
Jun 23, 2009 7.841 7.841 7.763 7.792 44,528 -0.09(-1.08%)
Jun 22, 2009 7.976 7.976 7.877 7.877 77,276 -0.14(-1.77%)
Jun 19, 2009 8.083 8.090 7.991 8.019 23,575 -0.04(-0.44%)
Jun 18, 2009 7.934 8.070 7.934 8.054 46,938 +0.10(+1.25%)
Jun 17, 2009 7.955 7.991 7.920 7.955 31,475 -0.01(-0.09%)
Jun 16, 2009 8.040 8.040 7.920 7.962 39,363 -0.07(-0.88%)
Jun 15, 2009 8.154 8.154 7.976 8.033 87,780 -0.18(-2.25%)
Jun 12, 2009 8.168 8.225 8.139 8.218 36,248 +0.05(+0.61%)
Jun 11, 2009 8.097 8.270 8.097 8.168 88,436 +0.05(+0.61%)
Jun 10, 2009 8.218 8.218 8.026 8.118 196,928 -0.01(-0.09%)
Jun 09, 2009 8.161 8.161 8.104 8.125 68,972 -0.01(-0.17%)
Jun 08, 2009 8.140 8.159 8.033 8.140 50,606 -0.01(-0.09%)
Jun 05, 2009 8.182 8.197 8.083 8.147 49,786 +0.02(+0.26%)
Jun 04, 2009 8.111 8.133 8.044 8.125 131,582 +0.05(+0.62%)
Jun 03, 2009 8.133 8.133 8.019 8.076 25,571 -0.10(-1.22%)
Jun 02, 2009 8.133 8.197 8.125 8.175 36,897 +0.04(+0.52%)
Jun 01, 2009 7.976 8.133 7.976 8.133 73,170 +0.25(+3.17%)
May 29, 2009 7.806 7.883 7.770 7.883 82,815 +0.11(+1.44%)
May 28, 2009 7.792 7.819 7.685 7.770 66,238 +0.05(+0.64%)
May 27, 2009 7.898 7.898 7.714 7.721 31,136 -0.14(-1.81%)
May 26, 2009 7.671 7.884 7.636 7.863 48,464 +0.21(+2.69%)
May 22, 2009 7.714 7.735 7.643 7.657 92,426 +0.03(+0.37%)
May 21, 2009 7.671 7.692 7.586 7.628 195,683 -0.13(-1.65%)
May 20, 2009 7.870 7.905 7.756 7.756 102,051 -0.06(-0.73%)
May 19, 2009 7.827 7.856 7.765 7.813 61,918 +0.00(+0.03%)
May 18, 2009 7.694 7.827 7.691 7.811 34,726 +0.16(+2.10%)
May 15, 2009 7.721 7.742 7.621 7.650 48,233 -0.05(-0.65%)
May 14, 2009 7.692 7.767 7.692 7.699 71,268 +0.00(+0.06%)
May 13, 2009 7.863 7.863 7.671 7.695 71,399 -0.16(-2.05%)
May 12, 2009 7.955 7.955 7.813 7.856 37,948 -0.02(-0.27%)
May 11, 2009 7.955 7.955 7.862 7.877 50,440 -0.12(-1.51%)
May 08, 2009 7.870 7.998 7.870 7.998 78,577 +0.16(+1.99%)
May 07, 2009 7.955 7.976 7.785 7.841 109,392 -0.04(-0.45%)
May 06, 2009 7.948 7.948 7.813 7.877 94,911 +0.04(+0.45%)
May 05, 2009 7.898 7.898 7.793 7.841 135,838 -0.01(-0.09%)
May 04, 2009 7.728 7.863 7.728 7.848 125,196 +0.18(+2.41%)
May 01, 2009 7.678 7.699 7.600 7.664 31,169 +0.01(+0.19%)
Apr 30, 2009 7.749 7.763 7.614 7.650 74,608 +0.01(+0.19%)
Apr 29, 2009 7.607 7.728 7.571 7.635 101,005 +0.12(+1.61%)
Apr 28, 2009 7.451 7.571 7.451 7.515 43,503 -0.02(-0.28%)
Apr 27, 2009 7.564 7.610 7.497 7.536 71,011 +0.01(+0.19%)
Apr 24, 2009 7.522 7.586 7.458 7.522 82,512 +0.09(+1.15%)
Apr 23, 2009 7.444 7.444 7.330 7.437 122,250 +0.04(+0.58%)
Apr 22, 2009 7.422 7.529 7.273 7.394 121,628 -0.04(-0.48%)
Apr 21, 2009 7.287 7.437 7.273 7.429 59,291 +0.11(+1.55%)
Apr 20, 2009 7.493 7.515 7.313 7.316 102,644 -0.23(-3.10%)
Apr 17, 2009 7.536 7.579 7.479 7.550 55,172 +0.05(+0.66%)
Apr 16, 2009 7.444 7.535 7.373 7.500 216,682 +0.14(+1.93%)
Apr 15, 2009 7.294 7.364 7.245 7.358 81,630 +0.06(+0.88%)
Apr 14, 2009 7.351 7.365 7.286 7.294 41,228 -0.11(-1.53%)
Apr 13, 2009 7.437 7.472 7.337 7.408 93,327 -0.04(-0.53%)
Apr 09, 2009 7.351 7.448 7.329 7.448 54,392 +0.21(+2.90%)
Apr 08, 2009 7.188 7.238 7.148 7.238 58,572 +0.06(+0.79%)
Apr 07, 2009 7.231 7.248 7.160 7.181 46,558 -0.14(-1.94%)
Apr 06, 2009 7.309 7.323 7.202 7.323 53,279 -0.03(-0.39%)
Apr 03, 2009 7.280 7.351 7.231 7.351 92,065 +0.04(+0.58%)
Apr 02, 2009 7.231 7.387 7.231 7.309 171,223 +0.22(+3.11%)
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.