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 (%)
Jun 30, 2011 9.641 9.789 9.541 9.731 275,950 +0.10(+1.00%)
Jun 29, 2011 9.654 9.673 9.564 9.635 184,578 +0.01(+0.13%)
Jun 28, 2011 9.460 9.641 9.390 9.622 214,174 +0.16(+1.70%)
Jun 27, 2011 9.009 9.480 8.970 9.460 268,216 +0.46(+5.16%)
Jun 24, 2011 9.157 9.325 8.828 8.996 1,861,037 -0.14(-1.55%)
Jun 23, 2011 8.712 9.261 8.680 9.138 170,000 +0.30(+3.43%)
Jun 22, 2011 9.009 9.028 8.828 8.835 229,748 -0.20(-2.21%)
Jun 21, 2011 8.951 9.180 8.945 9.035 239,870 +0.16(+1.82%)
Jun 20, 2011 8.867 8.880 8.796 8.874 185,599 -0.02(-0.22%)
Jun 17, 2011 9.086 9.086 8.822 8.893 248,490 -0.09(-1.00%)
Jun 16, 2011 8.874 9.074 8.777 8.983 216,306 +0.11(+1.24%)
Jun 15, 2011 9.022 9.035 8.796 8.874 232,987 -0.25(-2.69%)
Jun 14, 2011 9.099 9.203 8.996 9.119 215,278 +0.12(+1.36%)
Jun 13, 2011 9.048 9.061 8.970 8.996 216,437 +0.00(+0.00%)
Jun 10, 2011 9.254 9.344 8.965 8.996 209,590 -0.31(-3.33%)
Jun 09, 2011 9.396 9.506 9.293 9.306 110,993 -0.06(-0.69%)
Jun 08, 2011 9.512 9.512 9.267 9.370 193,809 -0.15(-1.62%)
Jun 07, 2011 9.467 9.757 9.467 9.525 195,603 +0.06(+0.68%)
Jun 06, 2011 9.751 9.789 9.377 9.460 211,174 -0.33(-3.36%)
Jun 03, 2011 9.731 10.03 9.731 9.789 210,366 -0.83(-7.83%)
May 24, 2011 10.63 10.84 10.59 10.62 156,210 -0.03(-0.30%)
May 23, 2011 10.61 10.82 10.61 10.65 533,016 -0.08(-0.78%)
May 20, 2011 10.62 10.92 10.58 10.74 317,456 +0.05(+0.48%)
May 19, 2011 10.84 10.95 10.67 10.69 227,282 -0.09(-0.84%)
May 18, 2011 10.49 10.81 10.38 10.78 281,453 +0.30(+2.89%)
May 17, 2011 10.03 10.52 10.03 10.47 416,871 +0.41(+4.10%)
May 16, 2011 10.07 10.19 9.996 10.06 132,772 -0.08(-0.76%)
May 13, 2011 10.32 10.40 10.12 10.14 208,324 -0.18(-1.75%)
May 12, 2011 10.13 10.44 10.07 10.32 140,113 +0.16(+1.59%)
May 11, 2011 10.13 10.21 10.12 10.16 146,880 -0.02(-0.19%)
May 10, 2011 10.20 10.27 10.12 10.18 148,989 +0.01(+0.06%)
May 09, 2011 10.11 10.21 10.01 10.17 195,013 +0.06(+0.64%)
May 06, 2011 10.16 10.31 10.09 10.11 175,780 -0.03(-0.25%)
May 05, 2011 10.07 10.25 10.05 10.13 210,209 +0.02(+0.19%)
May 04, 2011 10.08 10.25 9.796 10.11 271,305 +0.05(+0.45%)
May 03, 2011 9.738 10.24 9.635 10.07 540,518 +0.68(+7.29%)
May 02, 2011 9.377 9.415 9.364 9.383 127,664 -0.27(-2.81%)
Apr 29, 2011 9.518 9.660 9.460 9.654 87,781 +0.14(+1.49%)
Apr 28, 2011 9.551 9.622 9.480 9.512 105,825 -0.06(-0.61%)
Apr 27, 2011 9.157 9.577 9.035 9.570 288,043 +0.10(+1.02%)
Apr 26, 2011 9.344 9.673 9.338 9.473 135,191 +0.15(+1.59%)
Apr 25, 2011 9.041 9.383 9.035 9.325 234,224 +0.24(+2.63%)
Apr 21, 2011 8.874 9.144 8.874 9.086 190,725 +0.28(+3.15%)
Apr 20, 2011 8.777 8.809 8.590 8.809 105,328 +0.15(+1.71%)
Apr 19, 2011 8.577 8.706 8.487 8.661 351,651 +0.02(+0.22%)
Apr 18, 2011 8.764 8.854 8.506 8.641 181,520 -0.22(-2.47%)
Apr 15, 2011 8.835 8.893 8.790 8.861 132,121 +0.01(+0.07%)
Apr 14, 2011 8.725 8.880 8.641 8.854 141,042 +0.06(+0.66%)
Apr 13, 2011 8.893 8.893 8.706 8.796 79,566 -0.03(-0.37%)
Apr 12, 2011 8.828 8.874 8.751 8.828 118,518 -0.03(-0.36%)
Apr 11, 2011 9.054 9.080 8.809 8.861 132,771 -0.17(-1.93%)
Apr 08, 2011 9.383 9.383 8.964 9.035 137,264 -0.28(-3.04%)
Apr 07, 2011 9.248 9.351 9.203 9.319 66,349 +0.08(+0.91%)
Apr 06, 2011 9.577 9.577 9.235 9.235 116,017 -0.31(-3.24%)
Apr 05, 2011 9.712 9.712 9.525 9.544 64,780 -0.17(-1.79%)
Apr 04, 2011 9.686 9.731 9.602 9.718 193,943 +0.07(+0.74%)
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.