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

DJ High Yield Select 10 ETN Elements (NY: DOD )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2012 9.890 9.900 9.731 9.900 7,117 +0.02(+0.22%)
May 30, 2012 9.800 9.930 9.800 9.878 6,301 -0.09(-0.92%)
May 29, 2012 9.870 10.08 9.782 9.970 24,092 +0.10(+1.01%)
May 25, 2012 9.940 9.960 9.730 9.870 10,968 +0.00(+0.00%)
May 24, 2012 9.920 9.920 9.800 9.870 18,095 +0.01(+0.06%)
May 23, 2012 9.800 9.864 9.760 9.864 19,678 -0.05(-0.46%)
May 22, 2012 9.900 9.999 9.900 9.910 29,507 -0.02(-0.24%)
May 21, 2012 9.960 9.960 9.900 9.934 15,086 +0.02(+0.18%)
May 18, 2012 9.950 10.11 9.841 9.916 32,696 -0.02(-0.24%)
May 17, 2012 9.930 10.03 9.700 9.940 137,972 -0.14(-1.39%)
May 16, 2012 9.980 10.16 9.980 10.08 3,193 +0.06(+0.61%)
May 15, 2012 10.03 10.14 9.990 10.02 6,096 -0.05(-0.50%)
May 14, 2012 10.07 10.11 9.960 10.07 11,310 -0.07(-0.65%)
May 11, 2012 9.990 10.23 9.990 10.14 14,333 +0.11(+1.06%)
May 10, 2012 10.25 10.25 10.03 10.03 14,898 -0.03(-0.27%)
May 09, 2012 10.01 10.07 10.01 10.06 4,824 +0.07(+0.67%)
May 08, 2012 10.12 10.14 9.990 9.990 11,941 -0.18(-1.77%)
May 07, 2012 10.15 10.18 10.11 10.17 3,041 -0.02(-0.16%)
May 04, 2012 10.24 10.24 10.08 10.19 17,375 -0.06(-0.61%)
May 03, 2012 10.23 10.26 10.20 10.25 1,607 -0.04(-0.40%)
May 02, 2012 10.29 10.29 10.20 10.29 3,450 +0.07(+0.68%)
May 01, 2012 10.20 10.29 10.20 10.22 2,622 +0.03(+0.32%)
Apr 30, 2012 10.22 10.22 10.13 10.19 12,980 -0.01(-0.13%)
Apr 27, 2012 10.22 10.25 10.20 10.20 9,495 +0.05(+0.45%)
Apr 26, 2012 10.10 10.25 10.09 10.16 2,849 +0.08(+0.81%)
Apr 25, 2012 10.11 10.11 10.04 10.07 2,053 +0.09(+0.89%)
Apr 24, 2012 9.950 9.994 9.940 9.986 5,125 +0.09(+0.86%)
Apr 23, 2012 9.970 9.970 9.840 9.901 19,882 -0.13(-1.28%)
Apr 20, 2012 9.920 10.03 9.920 10.03 9,000 +0.14(+1.42%)
Apr 19, 2012 10.00 10.02 9.880 9.889 4,788 -0.06(-0.61%)
Apr 18, 2012 10.000 10.01 9.940 9.950 4,459 -0.09(-0.88%)
Apr 17, 2012 9.990 10.07 9.911 10.04 4,474 +0.10(+0.99%)
Apr 16, 2012 9.880 9.940 9.850 9.940 4,164 +0.05(+0.51%)
Apr 13, 2012 9.920 9.920 9.801 9.889 5,507 +0.02(+0.25%)
Apr 12, 2012 9.800 9.960 9.800 9.865 1,057 +0.04(+0.36%)
Apr 11, 2012 9.850 9.910 9.822 9.830 11,965 +0.07(+0.72%)
Apr 10, 2012 9.870 9.870 9.750 9.760 22,808 -0.17(-1.73%)
Apr 09, 2012 9.950 10.01 9.895 9.932 13,720 -0.04(-0.38%)
Apr 05, 2012 10.05 10.05 9.910 9.970 5,665 -0.17(-1.68%)
Apr 04, 2012 10.13 10.20 10.10 10.14 990 +0.00(+0.00%)
Apr 03, 2012 10.16 10.16 10.04 10.14 14,759 +0.02(+0.20%)
Apr 02, 2012 10.04 10.13 10.04 10.12 15,824 +0.11(+1.15%)
Mar 30, 2012 10.00 10.10 9.980 10.01 15,254 +0.06(+0.62%)
Mar 29, 2012 10.05 10.10 9.940 9.944 4,826 -0.06(-0.60%)
Mar 28, 2012 10.16 10.16 10.00 10.00 6,139 -0.10(-0.95%)
Mar 27, 2012 10.05 10.16 10.05 10.10 5,820 +0.05(+0.55%)
Mar 26, 2012 10.02 10.13 10.01 10.04 12,968 +0.01(+0.05%)
Mar 23, 2012 10.04 10.09 9.960 10.04 6,256 +0.03(+0.35%)
Mar 22, 2012 10.04 10.04 9.920 10.01 10,309 +0.01(+0.05%)
Mar 21, 2012 10.00 10.07 10.00 10.00 650 -0.02(-0.15%)
Mar 20, 2012 10.00 10.07 9.930 10.02 3,555 +0.02(+0.15%)
Mar 19, 2012 9.990 10.09 9.990 10.00 8,227 -0.05(-0.55%)
Mar 16, 2012 10.06 10.11 10.00 10.05 15,408 +0.03(+0.25%)
Mar 15, 2012 10.04 10.08 9.950 10.03 14,860 +0.01(+0.09%)
Mar 14, 2012 10.00 10.06 9.940 10.02 21,003 +0.06(+0.61%)
Mar 13, 2012 9.900 9.960 9.861 9.960 29,829 +0.11(+1.08%)
Mar 12, 2012 9.860 9.860 9.787 9.854 15,967 +0.05(+0.51%)
Mar 09, 2012 9.840 9.850 9.789 9.804 8,917 -0.04(-0.45%)
Mar 08, 2012 9.814 9.849 9.811 9.849 13,951 +0.10(+1.03%)
Mar 07, 2012 9.670 9.750 9.670 9.749 7,288 +0.07(+0.71%)
Mar 06, 2012 9.640 9.770 9.611 9.680 13,891 -0.12(-1.21%)
Mar 05, 2012 9.820 9.820 9.798 9.798 1,000 +0.02(+0.23%)
Mar 02, 2012 9.710 9.795 9.710 9.776 10,171 -0.02(-0.24%)
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.