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 )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:15 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 (%)
Mar 31, 2020 6.518 6.598 6.480 6.502 14,728,597 -0.03(-0.42%)
Mar 30, 2020 6.629 6.640 6.444 6.529 3,975,077 -0.04(-0.67%)
Mar 27, 2020 6.551 6.645 6.535 6.574 2,833,932 +0.02(+0.34%)
Mar 26, 2020 6.618 6.711 6.524 6.551 5,779,023 -0.24(-3.48%)
Mar 25, 2020 6.612 7.261 6.550 6.788 33,958,100 +0.26(+3.96%)
Mar 24, 2020 6.381 6.557 6.381 6.529 2,760,574 +0.15(+2.42%)
Mar 23, 2020 6.293 6.579 6.282 6.375 5,667,712 +0.07(+1.13%)
Mar 20, 2020 6.386 6.468 6.249 6.304 5,078,682 -0.04(-0.69%)
Mar 19, 2020 6.221 6.469 6.189 6.348 5,983,886 +0.13(+2.12%)
Mar 18, 2020 6.271 6.391 6.095 6.216 4,395,857 -0.20(-3.09%)
Mar 17, 2020 6.507 6.579 6.414 6.414 2,795,985 -0.17(-2.51%)
Mar 16, 2020 6.480 7.001 6.304 6.579 52,170,196 -0.30(-4.40%)
Mar 13, 2020 7.008 7.019 6.821 6.882 4,117,919 +0.07(+1.05%)
Mar 12, 2020 6.838 7.003 6.810 6.810 3,836,069 -0.31(-4.33%)
Mar 11, 2020 7.212 7.234 7.107 7.118 3,280,314 -0.14(-1.97%)
Mar 10, 2020 7.223 7.267 7.152 7.261 16,036,038 +0.22(+3.12%)
Mar 09, 2020 7.030 7.179 7.008 7.041 3,333,780 -0.60(-7.85%)
Mar 06, 2020 7.756 7.778 7.591 7.641 5,954,367 -0.24(-3.00%)
Mar 05, 2020 7.960 7.982 7.861 7.877 1,419,000 -0.12(-1.45%)
Mar 04, 2020 8.020 8.031 7.932 7.993 10,455,617 +0.02(+0.21%)
Mar 03, 2020 7.987 8.064 7.910 7.976 2,663,235 +0.02(+0.28%)
Mar 02, 2020 7.844 7.960 7.817 7.954 3,497,710 +0.17(+2.19%)
Feb 28, 2020 7.784 7.809 7.685 7.784 6,892,406 -0.15(-1.87%)
Feb 27, 2020 7.910 7.971 7.850 7.932 4,498,507 -0.13(-1.57%)
Feb 26, 2020 8.119 8.180 8.037 8.059 1,436,594 -0.08(-1.01%)
Feb 25, 2020 8.273 8.295 8.141 8.141 1,868,683 -0.17(-1.99%)
Feb 24, 2020 8.268 8.312 8.213 8.306 1,430,422 -0.15(-1.72%)
Feb 21, 2020 8.471 8.475 8.433 8.452 669,898 -0.05(-0.61%)
Feb 20, 2020 8.521 8.576 8.499 8.504 829,768 -0.03(-0.32%)
Feb 19, 2020 8.482 8.543 8.460 8.532 814,950 +0.08(+0.98%)
Feb 18, 2020 8.383 8.466 8.383 8.449 1,160,201 +0.04(+0.46%)
Feb 14, 2020 8.433 8.433 8.378 8.411 2,114,042 -0.01(-0.13%)
Feb 13, 2020 8.405 8.438 8.381 8.422 1,468,313 +0.03(+0.33%)
Feb 12, 2020 8.383 8.405 8.359 8.394 1,751,666 +0.14(+1.67%)
Feb 11, 2020 8.295 8.320 8.257 8.257 4,155,817 +0.01(+0.13%)
Feb 10, 2020 8.273 8.282 8.235 8.246 1,488,381 -0.07(-0.86%)
Feb 07, 2020 8.312 8.343 8.295 8.317 3,060,807 -0.04(-0.46%)
Feb 06, 2020 8.295 8.361 8.279 8.356 4,533,332 +0.04(+0.46%)
Feb 05, 2020 8.306 8.353 8.276 8.317 1,415,842 +0.12(+1.41%)
Feb 04, 2020 8.273 8.273 8.180 8.202 2,065,206 +0.01(+0.13%)
Feb 03, 2020 8.273 8.322 8.178 8.191 2,500,848 -0.13(-1.59%)
Jan 31, 2020 8.328 8.392 8.295 8.323 7,296,345 -0.09(-1.11%)
Jan 30, 2020 8.372 8.416 8.328 8.416 1,038,222 -0.07(-0.78%)
Jan 29, 2020 8.510 8.521 8.460 8.482 891,915 -0.03(-0.39%)
Jan 28, 2020 8.482 8.542 8.449 8.515 640,478 +0.04(+0.52%)
Jan 27, 2020 8.466 8.504 8.429 8.471 1,708,602 -0.16(-1.85%)
Jan 24, 2020 8.675 8.675 8.592 8.631 1,563,398 -0.13(-1.44%)
Jan 23, 2020 8.719 8.763 8.695 8.757 1,072,467 -0.07(-0.75%)
Jan 22, 2020 8.900 8.916 8.804 8.823 1,285,244 -0.13(-1.41%)
Jan 21, 2020 8.955 8.983 8.933 8.950 1,759,850 -0.05(-0.55%)
Jan 17, 2020 8.961 8.999 8.950 8.999 803,332 +0.03(+0.37%)
Jan 16, 2020 8.966 8.999 8.955 8.966 1,072,375 -0.02(-0.18%)
Jan 15, 2020 8.999 9.016 8.944 8.983 6,193,665 -0.04(-0.43%)
Jan 14, 2020 9.016 9.038 9.005 9.021 884,305 +0.03(+0.31%)
Jan 13, 2020 9.021 9.021 8.964 8.994 2,189,819 -0.06(-0.61%)
Jan 10, 2020 9.032 9.070 9.021 9.049 14,317,459 +0.00(+0.00%)
Jan 09, 2020 9.038 9.060 8.989 9.049 5,432,470 -0.05(-0.54%)
Jan 08, 2020 9.225 9.225 9.001 9.098 1,678,412 -0.13(-1.37%)
Jan 07, 2020 9.214 9.241 9.196 9.225 3,132,680 -0.02(-0.18%)
Jan 06, 2020 9.296 9.302 9.225 9.241 2,924,519 +0.01(+0.12%)
Jan 03, 2020 9.247 9.263 9.192 9.230 1,381,971 +0.08(+0.84%)
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.