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 (%)
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%)
Nov 01, 2012 9.015 9.138 8.945 9.035 192,054 +0.05(+0.57%)
Oct 31, 2012 9.015 9.028 8.867 8.983 140,505 +0.03(+0.36%)
Oct 26, 2012 8.919 8.951 8.951 8.951 107,150 +0.05(+0.58%)
Oct 25, 2012 8.983 8.990 8.835 8.899 76,943 +0.03(+0.29%)
Oct 24, 2012 9.106 9.125 8.809 8.874 81,617 -0.14(-1.57%)
Oct 23, 2012 8.912 9.138 8.745 9.015 223,858 +0.02(+0.22%)
Oct 19, 2012 9.215 9.222 8.874 8.996 196,045 -0.19(-2.04%)
Oct 18, 2012 9.267 9.348 9.183 9.183 109,602 -0.13(-1.39%)
Oct 17, 2012 9.241 9.344 9.157 9.312 138,069 +0.10(+1.12%)
Oct 16, 2012 9.170 9.254 9.112 9.209 180,018 +0.12(+1.28%)
Oct 15, 2012 9.138 9.196 8.977 9.093 148,307 +0.00(+0.00%)
Oct 12, 2012 9.261 9.261 9.035 9.093 170,264 -0.19(-2.02%)
Oct 11, 2012 9.390 9.422 9.203 9.280 141,772 -0.02(-0.21%)
Oct 10, 2012 9.512 9.512 9.241 9.299 124,606 -0.20(-2.10%)
Oct 09, 2012 9.680 9.731 9.493 9.499 152,155 -0.17(-1.80%)
Oct 08, 2012 9.641 9.693 9.622 9.673 283,328 -0.01(-0.13%)
Oct 05, 2012 9.776 9.832 9.667 9.686 340,758 -0.02(-0.20%)
Oct 04, 2012 9.673 9.738 9.577 9.706 285,607 +0.10(+1.01%)
Oct 03, 2012 9.667 9.667 9.506 9.609 161,616 -0.06(-0.60%)
Oct 02, 2012 9.680 9.725 9.512 9.667 226,116 +0.01(+0.07%)
Oct 01, 2012 9.693 9.738 9.583 9.660 200,910 +0.05(+0.54%)
Sep 28, 2012 9.609 9.654 9.525 9.609 257,618 -0.06(-0.67%)
Sep 27, 2012 9.673 9.744 9.577 9.673 299,019 +0.07(+0.74%)
Sep 26, 2012 9.712 9.725 9.564 9.602 313,319 -0.08(-0.80%)
Sep 25, 2012 10.07 10.12 9.647 9.680 569,895 -0.32(-3.22%)
Sep 24, 2012 10.34 10.43 9.989 10.00 249,275 -0.39(-3.78%)
Sep 21, 2012 10.44 10.47 10.23 10.40 871,346 +0.13(+1.26%)
Sep 20, 2012 10.17 10.27 10.13 10.27 218,913 +0.02(+0.19%)
Sep 19, 2012 10.31 10.38 10.23 10.25 522,529 -0.09(-0.87%)
Sep 18, 2012 10.24 10.44 10.21 10.34 5,212,556 +0.05(+0.50%)
Sep 17, 2012 10.28 10.36 10.22 10.29 452,716 -0.05(-0.50%)
Sep 14, 2012 10.22 10.47 10.17 10.34 1,082,016 +0.18(+1.78%)
Sep 13, 2012 10.00 10.16 9.815 10.16 1,017,132 +0.67(+7.07%)
Sep 12, 2012 9.402 9.577 9.325 9.486 300,464 +0.14(+1.52%)
Sep 11, 2012 9.235 9.364 9.190 9.344 191,468 +0.14(+1.54%)
Sep 10, 2012 9.377 9.377 9.093 9.203 514,609 -0.07(-0.76%)
Sep 07, 2012 9.235 9.351 9.170 9.273 101,562 +0.09(+0.98%)
Sep 06, 2012 8.951 9.203 8.951 9.183 146,029 +0.31(+3.49%)
Sep 05, 2012 8.719 8.906 8.706 8.874 119,669 +0.12(+1.33%)
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.