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 )

10.68 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Sep 29, 2015 4.291 4.367 4.367 4.367 47 -0.17(-3.81%)
Sep 25, 2015 4.540 4.540 4.540 4.540 66 +0.06(+1.36%)
Sep 24, 2015 4.214 4.479 4.214 4.479 3,385 +0.09(+1.97%)
Sep 23, 2015 4.397 4.402 4.392 4.392 3,953 -0.05(-1.10%)
Sep 22, 2015 4.547 4.547 4.441 4.441 921 -0.23(-4.86%)
Sep 21, 2015 4.668 4.668 4.668 4.668 536 -0.11(-2.22%)
Sep 18, 2015 4.900 4.911 4.774 4.774 4,280 -0.25(-5.02%)
Sep 17, 2015 4.971 5.027 4.971 5.027 1,486 +0.17(+3.53%)
Sep 15, 2015 4.855 4.855 4.855 4.855 792 +0.11(+2.34%)
Sep 10, 2015 4.678 4.744 4.744 4.744 1 -0.13(-2.59%)
Sep 09, 2015 4.870 4.870 4.870 4.870 6,144 +0.08(+1.65%)
Sep 08, 2015 4.791 4.791 4.791 4.791 863 +0.04(+0.82%)
Sep 04, 2015 4.754 4.752 4.752 4.752 198 -0.06(-1.30%)
Sep 02, 2015 4.880 4.815 4.815 4.815 1,387 -0.03(-0.52%)
Sep 01, 2015 4.860 4.860 4.835 4.840 1,002 -0.20(-3.91%)
Aug 31, 2015 4.956 5.037 4.880 5.037 2,575 -0.08(-1.62%)
Aug 28, 2015 5.117 5.119 5.117 5.119 1,240 +0.20(+4.15%)
Aug 26, 2015 4.915 4.915 4.915 4.915 396 -0.04(-0.71%)
Aug 25, 2015 5.077 5.077 4.951 4.951 1,268 +0.03(+0.62%)
Aug 24, 2015 4.921 4.921 4.921 4.921 685 -0.38(-7.14%)
Aug 19, 2015 5.400 5.299 5.299 5.299 3 -0.19(-3.49%)
Aug 14, 2015 5.491 5.491 5.491 5.491 97 +0.07(+1.21%)
Aug 13, 2015 5.455 5.455 5.425 5.425 1,228 -0.08(-1.38%)
Aug 12, 2015 5.501 5.501 5.496 5.501 2,908 -0.04(-0.64%)
Aug 11, 2015 5.612 5.612 5.536 5.536 2,692 -0.10(-1.80%)
Aug 10, 2015 5.638 5.638 5.638 5.638 198 +0.08(+1.37%)
Aug 07, 2015 5.582 5.588 5.561 5.561 1,624 -0.16(-2.80%)
Aug 06, 2015 5.722 5.722 5.722 5.722 2,027 -0.07(-1.24%)
Aug 05, 2015 5.809 5.835 5.794 5.794 3,202 -0.15(-2.55%)
Aug 03, 2015 5.945 5.945 5.945 5.945 160 +0.00(+0.07%)
Jul 30, 2015 5.940 5.941 5.941 5.941 3 -0.08(-1.33%)
Jul 29, 2015 6.021 6.021 6.021 6.021 237 +0.12(+2.10%)
Jul 28, 2015 5.897 5.897 5.897 5.897 507 -0.02(-0.30%)
Jul 27, 2015 5.874 5.915 5.874 5.915 693 -0.02(-0.26%)
Jul 24, 2015 5.980 5.980 5.930 5.930 693 -0.17(-2.73%)
Jul 23, 2015 6.238 6.238 6.096 6.096 1,016 -0.25(-3.97%)
Jul 22, 2015 6.349 6.357 6.349 6.349 2,377 -0.22(-3.42%)
Jul 17, 2015 6.636 6.574 6.574 6.574 1,188 -0.14(-2.14%)
Jul 16, 2015 6.717 6.717 6.717 6.717 4,169 -0.04(-0.60%)
Jul 15, 2015 6.747 6.758 6.747 6.758 1,143 -0.00(-0.07%)
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.