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

Dividend Growth Ishares Core ETF (NY: DGRO )

64.15 +0.38 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2015 21.44 21.47 21.20 21.27 58,002 -0.19(-0.90%)
Apr 29, 2015 21.47 21.56 21.43 21.46 38,064 -0.16(-0.75%)
Apr 28, 2015 21.55 21.63 21.44 21.63 24,271 +0.12(+0.56%)
Apr 27, 2015 21.74 21.74 21.50 21.50 35,542 -0.14(-0.63%)
Apr 24, 2015 21.63 21.64 21.52 21.64 23,818 +0.12(+0.56%)
Apr 23, 2015 21.50 21.60 21.43 21.52 36,291 +0.02(+0.08%)
Apr 22, 2015 21.44 21.55 21.36 21.50 49,558 +0.06(+0.30%)
Apr 21, 2015 21.55 21.55 21.37 21.44 61,684 -0.02(-0.08%)
Apr 20, 2015 21.41 21.52 21.41 21.46 34,812 +0.21(+0.99%)
Apr 17, 2015 21.40 21.42 21.17 21.25 56,364 -0.23(-1.05%)
Apr 16, 2015 21.54 21.56 21.45 21.47 65,658 -0.09(-0.41%)
Apr 15, 2015 21.58 21.62 21.52 21.56 61,421 +0.08(+0.39%)
Apr 14, 2015 21.46 21.53 21.33 21.48 68,365 +0.02(+0.10%)
Apr 13, 2015 21.59 21.61 21.42 21.46 77,021 -0.14(-0.64%)
Apr 10, 2015 21.49 21.59 21.45 21.59 47,012 +0.19(+0.87%)
Apr 09, 2015 21.33 21.45 21.26 21.41 42,468 +0.11(+0.53%)
Apr 08, 2015 21.37 21.40 21.18 21.29 35,172 +0.01(+0.04%)
Apr 07, 2015 21.37 21.42 21.28 21.29 57,353 -0.06(-0.30%)
Apr 06, 2015 21.01 21.40 21.00 21.35 77,012 +0.16(+0.76%)
Apr 02, 2015 21.13 21.19 21.19 21.19 35,293 +0.10(+0.46%)
Apr 01, 2015 21.23 21.23 21.01 21.09 65,338 -0.15(-0.72%)
Mar 31, 2015 21.29 21.36 21.20 21.25 42,225 -0.11(-0.49%)
Mar 30, 2015 21.26 21.39 21.17 21.35 80,682 +0.26(+1.23%)
Mar 27, 2015 20.96 21.10 20.96 21.09 49,519 +0.05(+0.23%)
Mar 26, 2015 21.07 21.12 20.92 21.04 99,484 -0.05(-0.23%)
Mar 25, 2015 21.45 21.45 21.09 21.09 76,355 -0.43(-1.99%)
Mar 24, 2015 21.69 21.69 21.50 21.52 90,946 -0.13(-0.62%)
Mar 23, 2015 21.70 21.74 21.66 21.66 79,197 -0.01(-0.05%)
Mar 20, 2015 21.56 21.69 21.54 21.67 103,119 +0.19(+0.91%)
Mar 19, 2015 21.59 21.59 21.41 21.47 240,280 -0.11(-0.49%)
Mar 18, 2015 21.33 21.65 21.19 21.58 89,315 +0.22(+1.03%)
Mar 17, 2015 21.37 21.37 21.23 21.36 58,277 -0.06(-0.27%)
Mar 16, 2015 21.26 21.43 21.12 21.42 52,936 +0.28(+1.34%)
Mar 13, 2015 21.25 21.25 21.01 21.13 39,803 -0.16(-0.76%)
Mar 12, 2015 21.12 21.29 21.12 21.29 114,429 +0.27(+1.27%)
Mar 11, 2015 21.16 21.16 21.00 21.03 66,473 -0.08(-0.38%)
Mar 10, 2015 21.31 21.31 21.11 21.11 59,633 -0.31(-1.47%)
Mar 09, 2015 21.34 21.44 21.29 21.42 46,977 +0.15(+0.72%)
Mar 06, 2015 21.54 21.54 21.24 21.27 68,672 -0.35(-1.61%)
Mar 05, 2015 21.65 21.65 21.56 21.62 38,872 +0.03(+0.12%)
Mar 04, 2015 21.67 21.71 21.50 21.59 60,670 -0.12(-0.53%)
Mar 03, 2015 21.79 21.79 21.62 21.71 58,265 -0.11(-0.48%)
Mar 02, 2015 21.76 21.82 21.70 21.81 51,826 +0.09(+0.41%)
Feb 27, 2015 21.79 21.79 21.71 21.72 37,489 -0.03(-0.15%)
Feb 26, 2015 21.82 21.82 21.71 21.75 34,869 -0.05(-0.22%)
Feb 25, 2015 21.78 21.82 21.78 21.80 43,815 +0.00(+0.00%)
Feb 24, 2015 21.67 21.83 21.67 21.80 56,914 +0.13(+0.60%)
Feb 23, 2015 21.59 21.70 21.58 21.67 26,181 -0.03(-0.15%)
Feb 20, 2015 21.50 21.71 21.45 21.71 66,512 +0.15(+0.67%)
Feb 19, 2015 21.62 21.65 21.52 21.56 37,316 -0.07(-0.34%)
Feb 18, 2015 21.58 21.65 21.54 21.63 39,269 +0.04(+0.19%)
Feb 17, 2015 21.51 21.60 21.49 21.59 62,032 +0.01(+0.04%)
Feb 13, 2015 21.50 21.58 21.58 21.58 49,534 +0.08(+0.38%)
Feb 12, 2015 21.42 21.51 21.39 21.50 36,591 +0.19(+0.91%)
Feb 11, 2015 21.36 21.39 21.21 21.31 26,749 -0.07(-0.33%)
Feb 10, 2015 21.31 21.40 21.16 21.38 86,258 +0.27(+1.29%)
Feb 09, 2015 21.21 21.25 20.96 21.11 48,313 -0.10(-0.49%)
Feb 06, 2015 21.41 21.41 21.18 21.21 55,097 -0.11(-0.53%)
Feb 05, 2015 21.24 21.34 21.16 21.33 26,673 +0.20(+0.96%)
Feb 04, 2015 21.21 21.25 21.08 21.12 68,853 -0.11(-0.49%)
Feb 03, 2015 20.99 21.23 20.97 21.23 129,894 +0.40(+1.90%)
Feb 02, 2015 20.73 20.87 20.50 20.83 53,042 +0.20(+0.98%)
Jan 30, 2015 20.88 20.88 20.63 20.63 291,376 -0.35(-1.66%)
Jan 29, 2015 20.88 20.99 20.67 20.98 139,395 +0.18(+0.86%)
Jan 28, 2015 21.24 21.33 20.80 20.80 86,600 -0.35(-1.64%)
Jan 27, 2015 21.21 21.25 21.01 21.15 108,781 -0.24(-1.13%)
Jan 26, 2015 21.36 21.39 21.20 21.39 77,205 +0.11(+0.49%)
Jan 23, 2015 21.50 21.50 21.29 21.29 75,366 -0.18(-0.83%)
Jan 22, 2015 21.34 21.47 21.14 21.46 56,589 +0.28(+1.33%)
Jan 21, 2015 21.11 21.22 21.00 21.18 28,382 +0.06(+0.31%)
Jan 20, 2015 21.25 21.56 20.91 21.12 59,606 +0.01(+0.05%)
Jan 16, 2015 20.83 21.11 20.79 21.11 25,065 +0.22(+1.07%)
Jan 15, 2015 21.04 21.04 20.83 20.88 88,917 -0.10(-0.50%)
Jan 14, 2015 20.99 21.00 20.77 20.99 196,848 -0.11(-0.50%)
Jan 13, 2015 21.36 21.43 20.94 21.09 40,789 -0.07(-0.34%)
Jan 12, 2015 21.39 21.39 21.11 21.16 32,323 -0.15(-0.68%)
Jan 09, 2015 21.56 21.56 21.26 21.31 61,051 -0.16(-0.75%)
Jan 08, 2015 21.34 21.50 21.33 21.47 45,100 +0.36(+1.68%)
Jan 07, 2015 21.07 21.13 20.97 21.12 46,222 +0.24(+1.16%)
Jan 06, 2015 21.04 21.12 20.75 20.87 77,994 -0.17(-0.81%)
Jan 05, 2015 21.32 21.47 20.98 21.04 74,373 -0.36(-1.70%)
Jan 02, 2015 21.51 21.63 21.22 21.41 47,855 -0.01(-0.06%)
Dec 31, 2014 21.73 21.42 21.42 21.42 37,150 -0.22(-1.03%)
Dec 30, 2014 21.73 21.75 21.60 21.64 48,641 -0.11(-0.48%)
Dec 29, 2014 21.76 21.76 21.52 21.75 43,194 +0.02(+0.07%)
Dec 26, 2014 21.80 21.80 21.68 21.73 41,443 +0.02(+0.11%)
Dec 24, 2014 21.76 21.71 21.71 21.71 20,185 -0.05(-0.24%)
Dec 23, 2014 21.76 21.81 21.48 21.76 124,444 +0.09(+0.43%)
Dec 22, 2014 21.63 21.67 21.50 21.67 65,531 +0.23(+1.05%)
Dec 19, 2014 21.62 21.62 21.41 21.44 40,240 +0.00(+0.00%)
Dec 18, 2014 21.33 21.45 20.70 21.44 109,740 +0.52(+2.50%)
Dec 17, 2014 20.70 21.00 20.63 20.91 99,553 +0.36(+1.73%)
Dec 16, 2014 20.59 20.98 20.56 20.56 1,496,232 -0.11(-0.55%)
Dec 15, 2014 20.87 21.00 20.55 20.67 134,117 -0.11(-0.51%)
Dec 12, 2014 21.00 21.02 20.76 20.78 94,024 -0.33(-1.57%)
Dec 11, 2014 21.08 21.26 21.04 21.11 104,201 +0.12(+0.58%)
Dec 10, 2014 21.36 21.36 20.94 20.99 84,984 -0.34(-1.59%)
Dec 09, 2014 21.21 21.33 21.09 21.33 94,829 -0.02(-0.08%)
Dec 08, 2014 21.50 21.50 21.25 21.34 108,648 -0.16(-0.75%)
Dec 05, 2014 21.55 21.55 21.44 21.50 71,082 +0.02(+0.07%)
Dec 04, 2014 21.53 21.53 21.35 21.49 81,785 -0.02(-0.07%)
Dec 03, 2014 21.51 21.53 21.45 21.50 66,765 +0.06(+0.30%)
Dec 02, 2014 21.35 21.47 21.31 21.44 144,206 +0.12(+0.57%)
Dec 01, 2014 22.38 22.38 21.25 21.32 62,504 -0.08(-0.38%)
Nov 28, 2014 21.47 21.47 21.38 21.40 21,573 -0.04(-0.19%)
Nov 26, 2014 21.46 21.44 21.44 21.44 22,785 +0.06(+0.26%)
Nov 25, 2014 21.46 21.46 21.33 21.38 443,689 +0.00(+0.00%)
Nov 24, 2014 21.44 21.44 21.34 21.38 68,557 +0.07(+0.34%)
Nov 21, 2014 21.43 21.46 21.27 21.31 46,161 +0.12(+0.57%)
Nov 20, 2014 21.15 21.20 21.09 21.19 59,419 +0.02(+0.11%)
Nov 19, 2014 21.20 21.20 21.08 21.16 37,714 +0.02(+0.11%)
Nov 18, 2014 21.10 21.18 21.04 21.14 68,201 +0.09(+0.42%)
Nov 17, 2014 21.04 21.05 20.98 21.05 44,113 +0.03(+0.15%)
Nov 14, 2014 21.09 21.09 20.97 21.02 37,485 -0.02(-0.08%)
Nov 13, 2014 21.10 21.11 20.95 21.04 41,382 +0.01(+0.04%)
Nov 12, 2014 21.00 21.04 20.95 21.03 32,684 +0.01(+0.04%)
Nov 11, 2014 21.08 21.08 20.98 21.02 17,815 +0.00(+0.00%)
Nov 10, 2014 20.95 21.04 20.91 21.02 82,269 +0.10(+0.46%)
Nov 07, 2014 20.95 20.95 20.85 20.92 51,170 +0.02(+0.12%)
Nov 06, 2014 20.90 20.91 20.75 20.90 120,874 +0.03(+0.15%)
Nov 05, 2014 20.88 20.88 20.74 20.87 128,830 +0.16(+0.78%)
Nov 04, 2014 20.77 20.77 20.62 20.70 29,838 +0.02(+0.08%)
Nov 03, 2014 20.87 20.87 20.69 20.69 64,341 -0.10(-0.47%)
Oct 31, 2014 20.87 20.87 20.65 20.79 45,861 +0.24(+1.18%)
Oct 30, 2014 20.42 20.67 20.40 20.54 46,768 +0.11(+0.55%)
Oct 29, 2014 20.53 20.53 20.31 20.43 49,568 +0.00(+0.00%)
Oct 28, 2014 20.39 20.45 20.30 20.43 72,375 +0.19(+0.96%)
Oct 27, 2014 20.95 20.26 20.26 20.24 36,638 -0.02(-0.12%)
Oct 24, 2014 20.20 20.26 20.08 20.26 41,012 +0.18(+0.88%)
Oct 23, 2014 20.12 20.20 20.07 20.08 130,486 +0.22(+1.12%)
Oct 22, 2014 19.99 20.07 19.86 19.86 27,818 -0.10(-0.51%)
Oct 21, 2014 19.80 19.96 19.75 19.96 84,286 +0.28(+1.44%)
Oct 20, 2014 19.46 19.69 19.46 19.68 83,133 +0.11(+0.58%)
Oct 17, 2014 19.47 19.61 19.43 19.57 70,323 +0.27(+1.38%)
Oct 16, 2014 19.30 19.40 18.98 19.30 45,820 -0.01(-0.04%)
Oct 15, 2014 19.30 19.36 18.95 19.31 149,624 -0.15(-0.79%)
Oct 14, 2014 19.50 19.60 19.41 19.46 53,191 +0.06(+0.33%)
Oct 13, 2014 19.72 19.74 19.39 19.40 38,347 -0.29(-1.48%)
Oct 10, 2014 19.90 19.94 19.69 19.69 72,084 -0.16(-0.81%)
Oct 09, 2014 20.21 20.37 19.84 19.85 64,463 -0.39(-1.92%)
Oct 08, 2014 19.87 20.24 19.85 20.24 38,884 +0.35(+1.75%)
Oct 07, 2014 20.12 20.12 19.88 19.89 22,943 -0.27(-1.36%)
Oct 06, 2014 20.24 20.27 20.10 20.16 35,641 -0.03(-0.16%)
Oct 03, 2014 20.03 20.20 20.01 20.20 33,677 +0.25(+1.26%)
Oct 02, 2014 19.91 19.99 19.74 19.95 63,507 -0.02(-0.08%)
Oct 01, 2014 20.17 20.17 19.93 19.96 52,023 -0.23(-1.16%)
Sep 30, 2014 20.28 20.29 20.16 20.20 28,072 -0.06(-0.28%)
Sep 29, 2014 20.22 20.27 20.12 20.25 49,472 -0.05(-0.24%)
Sep 26, 2014 20.16 20.33 20.15 20.30 22,540 +0.15(+0.76%)
Sep 25, 2014 20.41 20.41 20.14 20.15 146,177 -0.28(-1.38%)
Sep 24, 2014 20.27 20.45 20.25 20.43 43,098 +0.02(+0.12%)
Sep 23, 2014 20.53 20.54 20.41 20.41 34,408 -0.14(-0.67%)
Sep 22, 2014 20.68 20.68 20.52 20.54 32,417 -0.16(-0.78%)
Sep 19, 2014 20.74 20.78 20.67 20.70 25,453 +0.00(+0.00%)
Sep 18, 2014 20.64 20.70 20.64 20.70 21,569 +0.09(+0.43%)
Sep 17, 2014 20.62 20.66 20.56 20.62 33,668 +0.02(+0.12%)
Sep 16, 2014 20.46 20.64 20.44 20.59 33,864 +0.14(+0.67%)
Sep 15, 2014 20.45 20.48 20.40 20.45 92,104 +0.02(+0.12%)
Sep 12, 2014 20.55 20.55 20.39 20.43 19,141 -0.12(-0.59%)
Sep 11, 2014 20.51 20.55 20.44 20.55 16,179 +0.02(+0.08%)
Sep 10, 2014 20.48 20.55 20.43 20.54 266,697 +0.05(+0.24%)
Sep 09, 2014 20.51 20.58 20.48 20.49 53,733 -0.08(-0.39%)
Sep 08, 2014 20.64 20.64 20.53 20.57 20,091 -0.03(-0.16%)
Sep 05, 2014 20.53 20.62 20.51 20.60 14,157 +0.07(+0.35%)
Sep 04, 2014 20.49 20.55 20.49 20.53 54,608 +0.04(+0.20%)
Sep 03, 2014 20.51 20.58 20.49 20.49 113,072 +0.00(+0.00%)
Sep 02, 2014 20.54 20.54 20.43 20.49 38,021 -0.03(-0.16%)
Aug 29, 2014 20.54 20.52 20.52 20.52 19,194 +0.02(+0.08%)
Aug 28, 2014 20.45 20.51 20.43 20.50 28,718 +0.00(+0.00%)
Aug 27, 2014 20.52 20.52 20.48 20.50 5,561 -0.01(-0.04%)
Aug 26, 2014 20.50 20.53 20.49 20.51 19,403 +0.00(+0.00%)
Aug 25, 2014 20.48 20.54 20.47 20.51 11,422 +0.07(+0.36%)
Aug 22, 2014 20.45 20.48 20.39 20.44 15,213 -0.03(-0.16%)
Aug 21, 2014 20.43 20.51 20.43 20.47 101,539 +0.04(+0.20%)
Aug 20, 2014 20.35 20.44 20.33 20.43 31,427 +0.08(+0.40%)
Aug 19, 2014 20.24 20.37 20.24 20.35 19,672 +0.13(+0.64%)
Aug 18, 2014 20.20 20.23 20.16 20.22 11,150 +0.17(+0.85%)
Aug 15, 2014 20.11 20.15 19.99 20.05 29,182 -0.01(-0.04%)
Aug 14, 2014 19.99 20.07 19.99 20.06 24,512 +0.07(+0.36%)
Aug 13, 2014 19.88 20.00 19.88 19.99 15,235 +0.11(+0.57%)
Aug 12, 2014 19.86 19.87 19.80 19.87 17,901 -0.02(-0.08%)
Aug 11, 2014 19.87 19.95 19.87 19.89 9,774 +0.08(+0.41%)
Aug 08, 2014 19.63 19.69 19.60 19.81 12,670 +0.23(+1.20%)
Aug 07, 2014 19.67 19.74 19.55 19.57 34,145 -0.08(-0.39%)
Aug 06, 2014 19.57 19.67 19.54 19.65 8,144 -0.02(-0.10%)
Aug 05, 2014 19.80 19.80 19.62 19.67 18,394 -0.18(-0.89%)
Aug 04, 2014 19.70 19.85 19.62 19.85 22,408 +0.14(+0.70%)
Aug 01, 2014 19.69 19.77 19.64 19.71 24,005 -0.02(-0.12%)
Jul 31, 2014 20.01 20.01 19.71 19.73 16,773 -0.36(-1.77%)
Jul 30, 2014 20.17 20.18 20.03 20.09 25,994 -0.05(-0.24%)
Jul 29, 2014 20.26 20.27 20.14 20.14 15,487 -0.09(-0.44%)
Jul 28, 2014 20.20 20.24 20.15 20.23 55,238 +0.02(+0.08%)
Jul 25, 2014 20.28 20.29 20.20 20.21 31,339 -0.11(-0.56%)
Jul 24, 2014 20.35 20.35 20.33 20.33 8,101 -0.02(-0.12%)
Jul 23, 2014 20.35 20.35 20.33 20.35 3,093 -0.01(-0.07%)
Jul 22, 2014 20.37 20.38 20.36 20.36 24,393 +0.10(+0.51%)
Jul 21, 2014 20.37 20.37 20.26 20.26 17,147 -0.07(-0.36%)
Jul 18, 2014 20.23 20.37 20.23 20.33 42,875 +0.15(+0.72%)
Jul 17, 2014 20.36 20.38 20.19 20.19 51,667 -0.18(-0.87%)
Jul 16, 2014 20.42 20.42 20.31 20.37 6,771 +0.07(+0.36%)
Jul 15, 2014 20.31 20.31 20.25 20.29 17,425 -0.05(-0.24%)
Jul 14, 2014 20.29 20.37 20.29 20.34 37,370 +0.08(+0.40%)
Jul 11, 2014 20.20 20.26 20.20 20.26 5,181 -0.02(-0.12%)
Jul 10, 2014 20.23 20.31 20.19 20.28 5,027 -0.07(-0.36%)
Jul 09, 2014 20.33 20.36 20.31 20.36 23,665 +0.05(+0.26%)
Jul 08, 2014 20.34 20.34 20.28 20.30 51,305 -0.09(-0.42%)
Jul 07, 2014 20.39 20.39 20.33 20.39 45,703 -0.01(-0.04%)
Jul 03, 2014 20.37 20.40 20.40 20.40 5,448 +0.06(+0.32%)
Jul 02, 2014 20.35 20.35 20.33 20.33 5,780 -0.04(-0.20%)
Jul 01, 2014 20.25 20.41 20.25 20.37 3,856 +0.16(+0.80%)
Jun 30, 2014 20.23 20.29 20.20 20.21 12,178 -0.03(-0.16%)
Jun 27, 2014 20.22 20.24 20.22 20.24 4,643 +0.11(+0.56%)
Jun 26, 2014 20.13 20.15 20.13 20.13 1,529 -0.08(-0.42%)
Jun 25, 2014 20.12 20.22 20.12 20.22 11,889 +0.06(+0.30%)
Jun 24, 2014 20.26 20.32 20.14 20.15 26,913 -0.09(-0.44%)
Jun 23, 2014 20.30 20.32 20.23 20.24 39,191 -0.06(-0.32%)
Jun 20, 2014 20.37 20.37 20.27 20.31 26,435 +0.00(+0.00%)
Jun 19, 2014 20.30 20.32 20.25 20.31 37,704 +0.04(+0.20%)
Jun 18, 2014 20.11 20.27 20.09 20.27 13,054 +0.17(+0.84%)
Jun 17, 2014 20.07 20.12 20.03 20.10 28,359 +0.06(+0.28%)
Jun 16, 2014 20.03 20.07 20.03 20.04 5,116 +0.06(+0.28%)
Jun 13, 2014 19.97 20.00 19.97 19.99 3,409 +0.06(+0.28%)
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.