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 (%)
Mar 30, 2012 10.51 10.68 10.33 10.62 223,739 +0.17(+1.67%)
Mar 29, 2012 10.60 10.67 10.29 10.45 186,602 -0.23(-2.17%)
Mar 28, 2012 10.61 10.78 10.57 10.68 294,088 +0.06(+0.61%)
Mar 27, 2012 10.67 10.91 10.60 10.61 611,191 -0.09(-0.84%)
Mar 26, 2012 10.36 10.72 10.32 10.71 677,820 +0.40(+3.88%)
Mar 23, 2012 9.699 10.35 9.699 10.31 375,445 +0.61(+6.32%)
Mar 22, 2012 9.635 9.738 9.538 9.693 377,994 -0.05(-0.53%)
Mar 21, 2012 9.738 9.931 9.660 9.744 264,013 +0.08(+0.80%)
Mar 20, 2012 9.905 10.01 9.660 9.667 195,436 -0.33(-3.29%)
Mar 19, 2012 9.957 10.06 9.764 9.996 177,430 +0.04(+0.39%)
Mar 16, 2012 10.06 10.06 9.918 9.957 353,802 -0.08(-0.84%)
Mar 15, 2012 9.893 10.06 9.789 10.04 279,333 +0.15(+1.57%)
Mar 14, 2012 10.03 10.08 9.796 9.886 219,860 -0.11(-1.10%)
Mar 13, 2012 9.989 10.07 9.796 9.996 345,655 +0.09(+0.91%)
Mar 12, 2012 9.880 9.957 9.834 9.905 232,857 +0.03(+0.26%)
Mar 09, 2012 9.512 9.989 9.467 9.880 265,355 +0.40(+4.22%)
Mar 08, 2012 9.493 9.512 9.209 9.480 203,285 +0.05(+0.55%)
Mar 07, 2012 9.228 9.512 9.228 9.428 204,830 +0.22(+2.38%)
Mar 06, 2012 9.344 9.802 9.144 9.209 446,174 -0.08(-0.83%)
Mar 05, 2012 9.125 9.299 9.125 9.286 68,207 +0.13(+1.41%)
Mar 02, 2012 9.370 9.467 9.035 9.157 266,607 -0.23(-2.41%)
Mar 01, 2012 9.338 9.570 9.338 9.383 114,443 +0.09(+0.97%)
Feb 29, 2012 9.641 9.706 9.293 9.293 143,238 -0.29(-3.03%)
Feb 28, 2012 9.680 9.751 9.512 9.583 139,376 -0.07(-0.73%)
Feb 27, 2012 9.673 9.757 9.531 9.654 122,085 -0.13(-1.32%)
Feb 24, 2012 9.996 9.996 9.725 9.783 92,807 -0.19(-1.94%)
Feb 23, 2012 9.706 9.989 9.615 9.976 147,547 +0.30(+3.13%)
Feb 22, 2012 9.667 9.739 9.602 9.673 108,917 -0.01(-0.07%)
Feb 21, 2012 9.667 9.712 9.525 9.680 130,195 +0.01(+0.13%)
Feb 17, 2012 9.738 9.738 9.641 9.667 121,564 -0.03(-0.27%)
Feb 16, 2012 9.577 9.738 9.531 9.693 238,327 +0.14(+1.42%)
Feb 15, 2012 9.731 9.731 9.473 9.557 137,506 -0.14(-1.46%)
Feb 14, 2012 9.647 9.712 9.428 9.699 130,570 +0.00(+0.00%)
Feb 13, 2012 9.628 9.706 9.557 9.699 61,110 +0.22(+2.31%)
Feb 10, 2012 9.467 9.654 9.415 9.480 222,579 -0.15(-1.54%)
Feb 09, 2012 9.583 9.641 9.402 9.628 125,135 +0.08(+0.88%)
Feb 08, 2012 9.609 9.706 9.506 9.544 137,157 -0.02(-0.20%)
Feb 07, 2012 9.596 9.660 9.518 9.564 148,970 -0.07(-0.74%)
Feb 06, 2012 9.538 9.660 9.351 9.635 136,917 +0.05(+0.47%)
Feb 03, 2012 9.589 9.673 9.557 9.589 417,977 +0.06(+0.61%)
Feb 02, 2012 9.415 9.606 9.248 9.531 235,967 +0.16(+1.72%)
Feb 01, 2012 9.222 9.467 9.125 9.370 393,366 +0.27(+2.98%)
Jan 31, 2012 8.983 9.177 8.764 9.099 611,392 +0.23(+2.54%)
Jan 30, 2012 8.867 9.028 8.822 8.874 235,138 -0.14(-1.57%)
Jan 27, 2012 9.015 9.119 8.970 9.015 225,136 -0.06(-0.64%)
Jan 26, 2012 9.183 9.190 9.022 9.074 206,239 -0.08(-0.92%)
Jan 25, 2012 9.054 9.190 8.990 9.157 144,017 +0.06(+0.64%)
Jan 24, 2012 8.861 9.299 8.816 9.099 752,377 +0.14(+1.58%)
Jan 23, 2012 8.964 9.009 8.828 8.957 75,819 -0.01(-0.07%)
Jan 20, 2012 8.777 9.028 8.725 8.964 191,548 +0.14(+1.61%)
Jan 19, 2012 8.861 9.035 8.712 8.822 246,175 +0.03(+0.29%)
Jan 18, 2012 8.454 8.803 8.448 8.796 182,128 +0.35(+4.20%)
Jan 17, 2012 8.332 8.487 8.319 8.442 148,366 +0.18(+2.19%)
Jan 13, 2012 8.216 8.370 8.061 8.261 94,508 -0.12(-1.46%)
Jan 12, 2012 8.383 8.390 8.171 8.383 162,771 +0.02(+0.23%)
Jan 11, 2012 8.177 8.383 8.042 8.364 180,514 +0.15(+1.89%)
Jan 10, 2012 8.061 8.293 8.042 8.209 306,143 +0.30(+3.75%)
Jan 09, 2012 7.752 7.945 7.745 7.913 261,612 +0.22(+2.85%)
Jan 06, 2012 7.248 7.713 7.223 7.693 302,278 +0.44(+6.04%)
Jan 05, 2012 7.016 7.281 6.965 7.255 154,283 +0.16(+2.27%)
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.