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 (%)
Aug 31, 2012 8.590 8.648 8.532 8.577 115,974 +0.05(+0.61%)
Aug 30, 2012 8.474 8.635 8.438 8.525 93,498 +0.02(+0.23%)
Aug 29, 2012 8.409 8.525 8.358 8.506 180,047 +0.12(+1.46%)
Aug 27, 2012 8.416 8.429 8.345 8.383 223,421 +0.01(+0.15%)
Aug 24, 2012 8.209 8.435 8.151 8.371 372,251 +0.13(+1.56%)
Aug 23, 2012 8.383 8.383 8.132 8.242 189,561 -0.14(-1.62%)
Aug 22, 2012 8.403 8.429 8.306 8.377 189,260 -0.06(-0.76%)
Aug 21, 2012 8.429 8.609 8.429 8.442 81,735 +0.03(+0.38%)
Aug 20, 2012 8.512 8.512 8.287 8.409 116,026 -0.15(-1.81%)
Aug 17, 2012 8.409 8.590 8.345 8.564 159,654 +0.14(+1.61%)
Aug 16, 2012 8.480 8.506 8.396 8.429 153,148 -0.05(-0.61%)
Aug 15, 2012 8.429 8.480 8.319 8.480 71,194 +0.03(+0.31%)
Aug 14, 2012 8.429 8.532 8.338 8.454 160,251 +0.08(+1.00%)
Aug 13, 2012 8.493 8.493 8.242 8.371 125,627 -0.17(-1.96%)
Aug 10, 2012 8.680 8.719 8.429 8.538 148,048 -0.17(-2.00%)
Aug 09, 2012 8.719 8.738 8.552 8.712 76,748 +0.03(+0.37%)
Aug 08, 2012 8.654 8.828 8.625 8.680 272,380 -0.04(-0.44%)
Aug 07, 2012 8.648 8.758 8.512 8.719 417,201 +0.08(+0.90%)
Aug 06, 2012 8.571 8.816 8.506 8.641 224,663 +0.09(+1.06%)
Aug 03, 2012 8.325 8.583 8.300 8.551 273,284 +0.34(+4.16%)
Aug 02, 2012 8.196 8.255 8.132 8.209 228,845 -0.08(-1.01%)
Aug 01, 2012 8.461 8.486 8.074 8.293 304,682 -0.13(-1.53%)
Jul 31, 2012 9.357 9.357 8.196 8.422 1,009,706 -1.08(-11.34%)
Jul 30, 2012 9.654 9.725 9.460 9.499 67,650 -0.12(-1.21%)
Jul 27, 2012 9.344 9.673 9.267 9.615 185,645 +0.28(+2.97%)
Jul 26, 2012 9.261 9.383 9.151 9.338 56,723 +0.23(+2.48%)
Jul 25, 2012 9.067 9.203 9.048 9.112 76,593 +0.12(+1.36%)
Jul 24, 2012 9.261 9.261 8.925 8.990 79,843 -0.21(-2.31%)
Jul 23, 2012 9.157 9.280 8.945 9.203 86,737 -0.10(-1.11%)
Jul 20, 2012 9.531 9.531 9.157 9.306 189,937 -0.34(-3.54%)
Jul 19, 2012 9.744 9.744 9.570 9.647 118,363 -0.08(-0.80%)
Jul 18, 2012 9.867 9.970 9.667 9.725 116,507 -0.19(-1.95%)
Jul 17, 2012 9.834 9.996 9.628 9.918 181,813 +0.18(+1.85%)
Jul 16, 2012 9.815 9.815 9.647 9.738 77,133 -0.08(-0.79%)
Jul 13, 2012 9.751 9.880 9.654 9.815 196,326 +0.10(+1.06%)
Jul 12, 2012 9.538 9.802 9.477 9.712 452,625 +0.12(+1.21%)
Jul 11, 2012 9.383 9.641 9.370 9.596 425,369 +0.19(+2.06%)
Jul 10, 2012 8.970 9.415 8.880 9.402 343,120 +0.54(+6.11%)
Jul 09, 2012 8.783 8.906 8.648 8.861 88,190 +0.06(+0.66%)
Jul 06, 2012 9.003 9.003 8.700 8.803 109,577 -0.34(-3.67%)
Jul 05, 2012 9.312 9.351 9.074 9.138 102,277 -0.19(-2.07%)
Jul 03, 2012 8.945 9.357 8.906 9.331 67,212 +0.42(+4.70%)
Jul 02, 2012 8.977 8.996 8.674 8.912 177,955 -0.08(-0.86%)
Jun 29, 2012 8.719 9.009 8.693 8.990 227,395 +0.44(+5.21%)
Jun 28, 2012 8.500 8.564 8.364 8.545 93,571 -0.03(-0.30%)
Jun 27, 2012 8.571 8.719 8.500 8.571 108,241 +0.01(+0.15%)
Jun 26, 2012 8.616 8.648 8.442 8.558 89,845 -0.02(-0.23%)
Jun 25, 2012 8.706 8.706 8.480 8.577 139,552 -0.26(-2.99%)
Jun 22, 2012 8.996 9.041 8.666 8.841 1,081,797 -0.08(-0.94%)
Jun 21, 2012 9.209 9.296 8.851 8.925 413,435 -0.29(-3.15%)
Jun 20, 2012 9.028 9.241 8.906 9.215 213,456 +0.22(+2.44%)
Jun 19, 2012 8.854 9.112 8.782 8.996 337,635 +0.21(+2.42%)
Jun 18, 2012 8.783 8.932 8.706 8.783 204,852 -0.10(-1.16%)
Jun 15, 2012 8.545 8.983 8.480 8.887 399,641 +0.39(+4.55%)
Jun 14, 2012 8.164 8.545 8.080 8.500 137,233 +0.37(+4.60%)
Jun 13, 2012 8.300 8.461 8.068 8.126 170,704 -0.17(-2.10%)
Jun 12, 2012 8.203 8.306 7.964 8.300 234,386 +0.15(+1.90%)
Jun 11, 2012 8.719 8.719 8.126 8.145 244,135 -0.45(-5.25%)
Jun 08, 2012 8.945 8.964 8.532 8.596 301,987 -0.41(-4.51%)
Jun 07, 2012 9.009 9.093 8.977 9.003 289,363 +0.16(+1.82%)
Jun 06, 2012 8.480 8.867 8.480 8.841 121,610 +0.43(+5.14%)
Jun 05, 2012 8.287 8.506 8.287 8.409 135,067 +0.05(+0.54%)
Jun 04, 2012 8.248 8.390 8.132 8.364 260,604 +0.14(+1.73%)
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.