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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.05 -0.08 (-0.57%)
Official Closing Price Updated: 4:15 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 (%)
Jul 31, 2019 8.863 8.878 8.794 8.804 1,900,463 -0.04(-0.49%)
Jul 30, 2019 8.793 8.858 8.793 8.847 1,323,707 +0.05(+0.55%)
Jul 29, 2019 8.782 8.804 8.752 8.798 1,560,253 +0.03(+0.37%)
Jul 26, 2019 8.760 8.782 8.740 8.766 614,465 +0.01(+0.12%)
Jul 25, 2019 8.798 8.825 8.749 8.755 691,263 -0.02(-0.19%)
Jul 24, 2019 8.825 8.884 8.741 8.771 1,501,850 -0.04(-0.46%)
Jul 23, 2019 8.776 8.820 8.725 8.812 2,688,465 +0.04(+0.46%)
Jul 22, 2019 8.749 8.787 8.744 8.771 1,871,388 -0.02(-0.19%)
Jul 19, 2019 8.733 8.793 8.709 8.787 973,963 +0.06(+0.68%)
Jul 18, 2019 8.793 8.793 8.652 8.728 35,810,848 -0.07(-0.80%)
Jul 17, 2019 8.917 8.923 8.798 8.798 37,136,200 -0.09(-0.98%)
Jul 16, 2019 8.966 9.018 8.818 8.885 788,596 -0.09(-0.97%)
Jul 15, 2019 9.080 9.080 8.972 8.972 902,419 -0.12(-1.37%)
Jul 12, 2019 9.075 9.107 9.058 9.096 2,226,123 +0.03(+0.36%)
Jul 11, 2019 9.075 9.086 9.031 9.064 1,094,216 +0.01(+0.06%)
Jul 10, 2019 8.972 9.075 8.972 9.058 1,057,573 +0.18(+2.08%)
Jul 09, 2019 8.836 8.874 8.804 8.874 431,560 +0.04(+0.49%)
Jul 08, 2019 8.874 8.905 8.821 8.831 498,985 -0.02(-0.25%)
Jul 05, 2019 8.825 8.863 8.817 8.852 599,532 +0.02(+0.25%)
Jul 03, 2019 8.804 8.839 8.776 8.831 472,325 +0.08(+0.93%)
Jul 02, 2019 8.858 8.873 8.725 8.749 872,044 -0.15(-1.71%)
Jul 01, 2019 8.993 8.993 8.841 8.901 1,429,019 +0.02(+0.24%)
Jun 28, 2019 9.026 9.034 8.874 8.879 9,463,097 -0.11(-1.27%)
Jun 27, 2019 9.004 9.013 8.977 8.993 1,006,922 +0.00(+0.00%)
Jun 26, 2019 8.961 9.039 8.961 8.993 1,131,364 +0.07(+0.73%)
Jun 25, 2019 8.945 8.969 8.917 8.928 987,676 +0.03(+0.37%)
Jun 24, 2019 8.885 8.912 8.838 8.896 8,001,951 +0.05(+0.61%)
Jun 21, 2019 8.858 8.874 8.831 8.841 2,077,346 +0.02(+0.18%)
Jun 20, 2019 8.782 8.846 8.782 8.825 4,163,040 +0.16(+1.88%)
Jun 19, 2019 8.619 8.692 8.611 8.662 1,188,978 -0.03(-0.37%)
Jun 18, 2019 8.603 8.720 8.603 8.695 1,016,199 +0.10(+1.14%)
Jun 17, 2019 8.630 8.641 8.576 8.597 1,092,621 -0.03(-0.35%)
Jun 14, 2019 8.608 8.658 8.608 8.627 6,918,219 +0.03(+0.35%)
Jun 13, 2019 8.646 8.646 8.554 8.597 4,666,931 +0.11(+1.28%)
Jun 12, 2019 8.565 8.587 8.483 8.489 9,319,128 -0.12(-1.39%)
Jun 11, 2019 8.597 8.635 8.554 8.608 2,696,450 +0.05(+0.63%)
Jun 10, 2019 8.565 8.625 8.540 8.554 3,443,371 -0.02(-0.25%)
Jun 07, 2019 8.500 8.603 8.494 8.576 5,360,025 +0.03(+0.38%)
Jun 06, 2019 8.413 8.552 8.404 8.543 1,270,099 +0.13(+1.55%)
Jun 05, 2019 8.549 8.549 8.375 8.413 2,563,773 -0.18(-2.15%)
Jun 04, 2019 8.549 8.602 8.532 8.597 819,934 +0.07(+0.76%)
Jun 03, 2019 8.625 8.646 8.532 8.532 883,674 -0.04(-0.44%)
May 31, 2019 8.684 8.730 8.562 8.570 2,345,218 -0.24(-2.71%)
May 30, 2019 8.907 8.921 8.793 8.809 660,363 -0.10(-1.10%)
May 29, 2019 8.917 8.934 8.860 8.907 1,108,515 -0.02(-0.18%)
May 28, 2019 8.966 8.969 8.907 8.923 1,370,753 +0.07(+0.80%)
May 24, 2019 8.820 8.860 8.752 8.852 729,689 +0.10(+1.18%)
May 23, 2019 8.841 8.845 8.711 8.749 1,671,705 -0.20(-2.18%)
May 22, 2019 9.020 9.031 8.926 8.945 738,881 -0.11(-1.26%)
May 21, 2019 9.069 9.094 9.042 9.058 583,299 -0.01(-0.06%)
May 20, 2019 9.080 9.115 9.042 9.064 735,874 +0.03(+0.36%)
May 17, 2019 9.102 9.102 9.026 9.031 558,789 -0.09(-0.95%)
May 16, 2019 9.118 9.151 9.105 9.118 919,564 +0.07(+0.78%)
May 15, 2019 8.999 9.079 8.999 9.048 1,474,589 +0.07(+0.72%)
May 14, 2019 8.939 9.010 8.939 8.983 744,083 +0.13(+1.47%)
May 13, 2019 8.972 8.999 8.849 8.852 640,494 -0.05(-0.55%)
May 10, 2019 8.885 8.928 8.885 8.901 729,689 +0.02(+0.24%)
May 09, 2019 8.907 8.907 8.847 8.879 830,582 -0.05(-0.61%)
May 08, 2019 8.907 8.957 8.885 8.934 969,247 +0.04(+0.43%)
May 07, 2019 8.934 8.954 8.874 8.896 2,878,426 -0.12(-1.38%)
May 06, 2019 8.945 9.037 8.945 9.020 759,577 +0.03(+0.30%)
May 03, 2019 9.010 9.053 8.993 8.993 1,011,019 +0.01(+0.06%)
May 02, 2019 9.026 9.037 8.951 8.988 1,283,211 -0.12(-1.31%)
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.