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

Brazil Alphadex Fund FT (NQ: FBZ )

11.07 -0.17 (-1.55%)
Official Closing Price Updated: 4:15 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, 2016 7.255 7.260 7.139 7.180 14,929 -0.01(-0.14%)
Aug 30, 2016 7.206 7.206 7.139 7.190 22,074 -0.01(-0.14%)
Aug 29, 2016 7.078 7.247 7.078 7.201 41,914 +0.20(+2.87%)
Aug 26, 2016 7.175 7.288 6.994 7.000 20,625 -0.08(-1.16%)
Aug 25, 2016 7.123 7.123 7.030 7.082 41,969 -0.02(-0.22%)
Aug 24, 2016 7.046 7.154 6.984 7.097 122,366 +0.01(+0.11%)
Aug 23, 2016 7.177 7.226 7.090 7.090 14,667 -0.06(-0.82%)
Aug 22, 2016 7.247 7.262 7.113 7.148 207,816 -0.15(-2.06%)
Aug 19, 2016 7.233 7.298 7.233 7.298 10,445 +0.02(+0.28%)
Aug 18, 2016 7.381 7.381 7.206 7.278 81,773 +0.01(+0.07%)
Aug 17, 2016 7.252 7.293 7.149 7.273 540,425 -0.09(-1.26%)
Aug 16, 2016 7.309 7.427 7.293 7.365 2,462,650 +0.06(+0.85%)
Aug 15, 2016 7.376 7.391 7.304 7.304 29,410 +0.06(+0.78%)
Aug 12, 2016 7.410 7.410 7.247 7.247 3,286 -0.13(-1.75%)
Aug 11, 2016 7.345 7.376 7.288 7.376 5,977 +0.10(+1.35%)
Aug 10, 2016 7.314 7.345 7.278 7.278 53,179 -0.06(-0.77%)
Aug 09, 2016 7.340 7.386 7.285 7.335 27,819 +0.05(+0.71%)
Aug 08, 2016 7.283 7.283 7.283 7.283 219 -0.01(-0.07%)
Aug 05, 2016 7.262 7.289 7.262 7.288 2,019 +0.08(+1.07%)
Aug 04, 2016 7.134 7.247 7.134 7.211 3,079 +0.16(+2.34%)
Aug 03, 2016 6.948 7.056 6.948 7.046 7,585 +0.08(+1.18%)
Aug 02, 2016 6.994 7.005 6.963 6.963 7,615 -0.05(-0.66%)
Aug 01, 2016 7.066 7.097 7.000 7.010 15,325 -0.09(-1.31%)
Jul 29, 2016 7.070 7.113 7.070 7.103 21,044 +0.21(+3.07%)
Jul 28, 2016 6.907 6.974 6.871 6.891 43,538 -0.14(-1.98%)
Jul 27, 2016 7.010 7.030 6.926 7.030 11,920 +0.01(+0.15%)
Jul 26, 2016 7.056 7.056 6.994 7.020 7,157 +0.10(+1.49%)
Jul 25, 2016 7.051 7.051 6.898 6.917 15,637 -0.11(-1.61%)
Jul 22, 2016 6.917 7.030 6.917 7.030 2,353 +0.11(+1.64%)
Jul 21, 2016 6.930 6.953 6.886 6.917 13,594 -0.05(-0.65%)
Jul 20, 2016 7.035 7.035 6.948 6.962 1,460 -0.03(-0.39%)
Jul 19, 2016 6.963 6.990 6.917 6.990 19,203 +0.04(+0.60%)
Jul 18, 2016 6.907 6.963 6.907 6.948 22,866 +0.18(+2.59%)
Jul 15, 2016 6.845 6.850 6.768 6.773 148,636 -0.10(-1.43%)
Jul 14, 2016 6.865 6.943 6.865 6.871 178,300 +0.15(+2.30%)
Jul 13, 2016 6.654 6.748 6.649 6.716 50,953 +0.06(+0.93%)
Jul 12, 2016 6.757 6.819 6.654 6.654 32,274 +0.02(+0.31%)
Jul 11, 2016 6.623 6.695 6.613 6.634 42,613 +0.10(+1.50%)
Jul 08, 2016 6.484 6.592 6.443 6.536 266,253 +0.26(+4.11%)
Jul 07, 2016 6.366 6.427 6.278 6.278 316,687 -0.24(-3.64%)
Jul 05, 2016 6.597 6.597 6.427 6.515 70,349 -0.14(-2.17%)
Jul 01, 2016 6.690 6.659 6.659 6.659 16,140,800 +0.06(+0.86%)
Jun 30, 2016 6.664 6.670 6.517 6.603 396,962 +0.07(+1.11%)
Jun 29, 2016 6.443 6.587 6.443 6.530 713,771 +0.26(+4.10%)
Jun 28, 2016 6.185 6.273 6.185 6.273 40,378 +0.13(+2.10%)
Jun 27, 2016 6.020 6.144 5.953 6.144 118,166 -0.04(-0.58%)
Jun 23, 2016 6.077 6.180 6.180 6.180 69 +0.24(+4.01%)
Jun 22, 2016 6.005 6.005 5.933 5.942 2,910 +0.07(+1.18%)
Jun 20, 2016 5.888 5.872 5.872 5.872 1 +0.12(+2.03%)
Jun 17, 2016 5.755 5.755 5.755 5.755 786 +0.31(+5.61%)
Jun 16, 2016 5.450 5.450 5.450 5.450 982 -0.09(-1.57%)
Jun 15, 2016 5.537 5.537 5.537 5.537 196 -0.04(-0.64%)
Jun 14, 2016 5.562 5.572 5.562 5.572 2,358 -0.09(-1.53%)
Jun 13, 2016 5.654 5.659 5.654 5.659 534 -0.28(-4.79%)
Jun 09, 2016 5.923 5.944 5.944 5.944 2,947 -0.05(-0.76%)
Jun 08, 2016 5.989 5.989 5.989 5.989 451 +0.22(+3.79%)
Jun 07, 2016 5.766 5.776 5.766 5.771 19,260 -0.01(-0.18%)
Jun 06, 2016 5.725 5.781 5.725 5.781 26,474 +0.12(+2.16%)
Jun 03, 2016 5.659 5.663 5.659 5.659 1,650 +0.32(+5.91%)
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.