Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dga Absolute Return ETF (NY: HF )

22.24 +0.13 (+0.58%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2013 12.37 12.57 12.22 12.44 277,141 +0.07(+0.58%)
Jan 30, 2013 12.69 12.72 12.28 12.37 254,924 -0.29(-2.31%)
Jan 29, 2013 12.67 12.69 12.54 12.66 601,124 -0.04(-0.34%)
Jan 28, 2013 12.66 12.81 12.57 12.70 427,874 +0.11(+0.85%)
Jan 25, 2013 12.24 12.74 12.15 12.59 541,353 +0.44(+3.58%)
Jan 24, 2013 12.18 12.28 12.09 12.16 391,569 +0.03(+0.23%)
Jan 23, 2013 12.09 12.17 11.98 12.13 302,004 +0.01(+0.06%)
Jan 22, 2013 11.93 12.17 11.82 12.12 303,497 +0.23(+1.92%)
Jan 18, 2013 11.84 11.93 11.79 11.90 150,655 +0.04(+0.30%)
Jan 17, 2013 11.62 11.92 11.55 11.86 471,429 +0.29(+2.46%)
Jan 16, 2013 11.46 11.58 11.40 11.57 220,911 +0.11(+0.93%)
Jan 15, 2013 11.29 11.52 11.22 11.47 214,218 +0.11(+0.94%)
Jan 14, 2013 11.15 11.37 11.05 11.36 367,372 +0.22(+1.98%)
Jan 11, 2013 11.10 11.27 11.09 11.14 275,127 +0.09(+0.77%)
Jan 10, 2013 10.95 11.08 10.81 11.05 232,690 +0.17(+1.57%)
Jan 09, 2013 10.80 10.90 10.75 10.88 103,987 +0.16(+1.46%)
Jan 08, 2013 10.71 10.83 10.65 10.73 133,437 +0.01(+0.13%)
Jan 07, 2013 10.53 10.71 10.48 10.71 135,595 +0.09(+0.80%)
Jan 04, 2013 10.66 10.70 10.56 10.63 97,716 -0.01(-0.07%)
Jan 03, 2013 10.68 10.82 10.57 10.63 117,410 -0.03(-0.27%)
Jan 02, 2013 10.82 10.85 10.46 10.66 261,894 +0.04(+0.34%)
Dec 31, 2012 10.23 10.63 10.63 10.63 183,920 +0.39(+3.83%)
Dec 28, 2012 10.14 10.34 10.14 10.23 104,872 +0.01(+0.14%)
Dec 27, 2012 10.15 10.23 10.11 10.22 126,955 +0.11(+1.06%)
Dec 26, 2012 10.13 10.20 10.03 10.11 96,950 +0.01(+0.14%)
Dec 24, 2012 10.27 10.35 10.01 10.10 130,985 -0.09(-0.84%)
Dec 21, 2012 10.10 10.35 9.791 10.18 876,602 +0.03(+0.28%)
Dec 20, 2012 10.03 10.16 9.927 10.16 148,970 +0.15(+1.50%)
Dec 19, 2012 9.920 10.09 9.849 10.01 148,491 +0.09(+0.86%)
Dec 18, 2012 9.906 10.01 9.884 9.920 201,838 +0.01(+0.14%)
Dec 17, 2012 9.806 9.934 9.770 9.906 183,216 +0.14(+1.46%)
Dec 14, 2012 9.749 9.891 9.677 9.763 82,755 +0.02(+0.22%)
Dec 13, 2012 9.813 9.913 9.677 9.742 105,623 -0.02(-0.22%)
Dec 12, 2012 9.948 10.05 9.656 9.763 493,663 -0.22(-2.21%)
Dec 11, 2012 10.16 10.16 9.879 9.984 192,025 -0.07(-0.71%)
Dec 10, 2012 9.998 10.08 9.877 10.06 150,319 +0.09(+0.86%)
Dec 07, 2012 10.14 10.15 9.956 9.970 106,617 -0.10(-0.99%)
Dec 06, 2012 10.27 10.37 9.998 10.07 212,956 -0.17(-1.67%)
Dec 05, 2012 10.27 10.32 10.16 10.24 367,620 +0.06(+0.57%)
Dec 04, 2012 10.07 10.29 9.983 10.18 307,307 +0.62(+6.47%)
Nov 30, 2012 9.667 9.757 9.493 9.564 371,081 -0.09(-0.94%)
Nov 29, 2012 9.544 9.731 9.480 9.654 202,093 +0.11(+1.15%)
Nov 28, 2012 9.538 9.570 9.402 9.544 220,606 -0.05(-0.47%)
Nov 27, 2012 9.641 9.680 9.531 9.589 170,059 -0.05(-0.47%)
Nov 26, 2012 9.338 9.635 9.280 9.635 274,614 +0.25(+2.61%)
Nov 23, 2012 9.106 9.390 9.074 9.390 177,957 +0.34(+3.78%)
Nov 21, 2012 8.893 9.086 8.893 9.048 151,768 +0.21(+2.41%)
Nov 20, 2012 8.732 8.887 8.722 8.835 90,747 +0.05(+0.59%)
Nov 19, 2012 8.577 8.783 8.577 8.783 112,049 +0.32(+3.73%)
Nov 16, 2012 8.229 8.480 8.100 8.467 250,463 +0.21(+2.50%)
Nov 15, 2012 8.113 8.351 8.087 8.261 197,106 +0.11(+1.34%)
Nov 14, 2012 8.429 8.435 8.093 8.151 226,021 -0.25(-2.99%)
Nov 13, 2012 8.558 8.635 8.403 8.403 100,568 -0.25(-2.83%)
Nov 12, 2012 8.519 8.738 8.519 8.648 106,098 +0.19(+2.29%)
Nov 09, 2012 8.325 8.545 8.274 8.454 307,240 +0.06(+0.69%)
Nov 08, 2012 8.738 8.764 8.396 8.396 139,144 -0.32(-3.63%)
Nov 07, 2012 8.925 8.925 8.712 8.712 156,876 -0.37(-4.05%)
Nov 06, 2012 9.054 9.112 8.996 9.080 139,173 +0.08(+0.93%)
Nov 05, 2012 8.925 9.099 8.854 8.996 111,950 +0.06(+0.65%)
Nov 02, 2012 9.099 9.293 8.938 8.938 551,481 -0.10(-1.07%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.