Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Global Select Dividend ETF FT (NY: FGD )

22.65 +0.20 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.922 5.927 5.736 5.736 2,686 -0.04(-0.76%)
Mar 30, 2009 5.497 5.780 5.210 5.780 2,510 -0.09(-1.61%)
Mar 26, 2009 5.946 5.946 5.874 5.874 1,882 -0.10(-1.68%)
Mar 25, 2009 5.982 5.999 5.975 5.975 3,318 +0.09(+1.61%)
Mar 24, 2009 5.999 5.999 5.879 5.880 3,347 -0.09(-1.58%)
Mar 23, 2009 5.999 5.999 5.948 5.975 5,017 +0.01(+0.16%)
Mar 19, 2009 5.736 5.965 5.630 5.965 6,092 +0.26(+4.61%)
Mar 18, 2009 5.401 5.702 5.372 5.702 6,046 +0.34(+6.33%)
Mar 16, 2009 5.521 5.363 5.363 5.363 1,673 -0.13(-2.43%)
Mar 13, 2009 5.191 5.506 5.191 5.497 0 +0.14(+2.68%)
Mar 12, 2009 5.353 5.353 5.353 5.353 0 +0.00(+0.00%)
Mar 11, 2009 4.923 5.458 4.923 5.353 6,705 +0.67(+14.40%)
Mar 10, 2009 4.679 4.679 4.679 4.679 0 +0.00(+0.00%)
Mar 09, 2009 4.761 4.761 4.377 4.679 15,203 -0.36(-7.12%)
Mar 06, 2009 4.942 5.038 4.804 5.038 0 -0.04(-0.75%)
Mar 05, 2009 5.086 5.516 5.076 5.076 5,868 -0.03(-0.65%)
Mar 04, 2009 5.339 5.339 5.109 5.109 1,483 -0.08(-1.61%)
Mar 02, 2009 4.765 5.193 4.765 5.193 5,125 -0.11(-2.12%)
Feb 27, 2009 5.027 5.769 5.027 5.305 0 +0.04(+0.73%)
Feb 26, 2009 5.272 5.272 5.267 5.267 26,152 +0.08(+1.47%)
Feb 25, 2009 5.191 5.191 5.191 5.191 627 -0.09(-1.63%)
Feb 24, 2009 5.215 5.277 5.062 5.277 19,875 +0.21(+4.15%)
Feb 23, 2009 5.339 5.387 5.031 5.066 5,858 +0.04(+0.86%)
Feb 20, 2009 4.971 5.425 4.813 5.023 11,611 -0.50(-9.00%)
Feb 19, 2009 5.521 5.521 5.521 5.521 418 -0.07(-1.20%)
Feb 18, 2009 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Feb 17, 2009 5.501 5.587 5.439 5.587 41,270 -0.39(-6.55%)
Feb 13, 2009 5.847 5.979 5.774 5.979 1,726 +0.18(+3.13%)
Feb 12, 2009 5.774 5.798 5.697 5.798 22,072 -0.16(-2.73%)
Feb 11, 2009 5.970 5.970 5.961 5.961 1,255 -0.00(-0.07%)
Feb 10, 2009 6.175 6.175 5.965 5.965 2,849 -0.18(-2.95%)
Feb 09, 2009 5.688 6.151 5.688 6.147 2,600 +0.31(+5.32%)
Feb 06, 2009 6.008 6.008 5.836 5.836 1,882 +0.06(+0.95%)
Feb 04, 2009 5.783 5.781 5.781 5.781 0 +0.00(+0.00%)
Feb 03, 2009 5.640 5.793 5.640 5.781 3,770 +0.20(+3.55%)
Feb 02, 2009 5.511 5.583 5.320 5.583 7,531 -0.15(-2.67%)
Jan 30, 2009 5.955 5.955 5.736 5.736 0 -0.28(-4.69%)
Jan 29, 2009 5.903 6.018 5.893 6.018 2,259 +0.02(+0.32%)
Jan 28, 2009 5.917 5.999 5.917 5.999 868 +0.30(+5.20%)
Jan 27, 2009 5.822 5.822 5.702 5.702 3,242 -0.18(-3.09%)
Jan 26, 2009 5.903 5.903 5.673 5.884 2,092 +0.23(+4.15%)
Jan 23, 2009 5.683 5.688 5.525 5.650 3,297 -0.11(-1.99%)
Jan 22, 2009 5.702 5.764 5.540 5.764 836 -0.02(-0.29%)
Jan 21, 2009 5.549 5.793 5.475 5.781 4,016 +0.16(+2.85%)
Jan 20, 2009 5.740 5.912 5.621 5.621 11,034 -0.51(-8.27%)
Jan 16, 2009 6.128 6.128 6.128 6.128 209 +0.22(+3.64%)
Jan 15, 2009 5.975 5.975 5.879 5.913 6,276 -0.11(-1.75%)
Jan 14, 2009 6.097 6.097 6.018 6.018 418 -0.24(-3.89%)
Jan 13, 2009 6.429 6.429 6.261 6.261 2,108 -0.11(-1.73%)
Jan 12, 2009 6.529 6.529 6.276 6.371 18,229 -0.29(-4.34%)
Jan 09, 2009 6.854 6.854 6.424 6.660 9,477 -0.06(-0.89%)
Jan 08, 2009 6.768 6.768 6.470 6.720 6,153 -0.26(-3.76%)
Jan 07, 2009 7.275 7.275 6.964 6.983 18,603 -0.22(-3.12%)
Jan 06, 2009 7.064 7.208 6.926 7.208 23,957 +0.15(+2.10%)
Jan 05, 2009 7.380 7.380 6.811 7.060 21,570 +0.13(+1.93%)
Jan 02, 2009 7.251 7.265 6.868 6.926 0 +0.08(+1.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.