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

Anfield Capital Diversified Alternatives ETF (NY: DALT )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 8.810 8.910 8.810 8.910 14,200 +0.13(+1.48%)
Nov 29, 2022 8.800 8.800 8.760 8.780 37,953 +0.07(+0.80%)
Nov 28, 2022 8.780 8.780 8.705 8.710 10,145 -0.13(-1.42%)
Nov 25, 2022 8.850 8.879 8.835 8.835 1,329 +0.01(+0.06%)
Nov 23, 2022 8.840 8.850 8.810 8.830 20,527 -0.02(-0.28%)
Nov 22, 2022 8.860 8.860 8.840 8.855 23,608 +0.09(+0.97%)
Nov 21, 2022 8.690 8.770 8.670 8.770 15,058 -0.00(-0.01%)
Nov 18, 2022 8.752 8.780 8.730 8.771 17,643 -0.01(-0.10%)
Nov 17, 2022 8.750 8.790 8.740 8.780 13,858 -0.09(-1.02%)
Nov 16, 2022 8.860 8.890 8.840 8.870 57,629 -0.07(-0.78%)
Nov 15, 2022 8.950 8.950 8.910 8.940 2,541 +0.03(+0.34%)
Nov 14, 2022 8.940 9.000 8.910 8.910 12,685 -0.07(-0.81%)
Nov 11, 2022 8.970 9.020 8.950 8.983 37,731 +0.03(+0.37%)
Nov 10, 2022 8.930 8.950 8.860 8.950 48,059 +0.27(+3.11%)
Nov 09, 2022 8.799 8.799 8.670 8.680 21,382 -0.16(-1.80%)
Nov 08, 2022 8.910 8.910 8.810 8.839 7,314 -0.09(-1.02%)
Nov 07, 2022 8.890 8.930 8.870 8.930 7,080 +0.05(+0.56%)
Nov 04, 2022 8.900 8.900 8.765 8.880 20,931 +0.14(+1.66%)
Nov 03, 2022 8.560 8.770 8.560 8.735 22,186 -0.00(-0.06%)
Nov 02, 2022 8.770 8.850 8.720 8.740 20,423 -0.11(-1.24%)
Nov 01, 2022 8.810 8.870 8.810 8.850 17,890 +0.08(+0.91%)
Oct 31, 2022 8.770 8.790 8.710 8.770 9,142 +0.01(+0.11%)
Oct 28, 2022 8.620 8.770 8.620 8.760 25,259 +0.06(+0.69%)
Oct 27, 2022 8.730 8.740 8.700 8.700 6,569 +0.01(+0.12%)
Oct 26, 2022 8.660 8.710 8.660 8.690 12,535 +0.08(+0.97%)
Oct 25, 2022 8.575 8.606 8.570 8.606 7,691 +0.14(+1.61%)
Oct 24, 2022 8.470 8.480 8.420 8.470 33,434 +0.04(+0.41%)
Oct 21, 2022 8.350 8.450 8.280 8.435 26,744 +0.10(+1.14%)
Oct 20, 2022 8.409 8.409 8.300 8.340 11,137 -0.00(-0.06%)
Oct 19, 2022 8.370 8.420 8.320 8.345 11,397 -0.04(-0.52%)
Oct 18, 2022 8.410 8.440 8.330 8.389 654,503 +0.04(+0.47%)
Oct 17, 2022 8.390 8.410 8.171 8.350 484,610 +0.12(+1.46%)
Oct 14, 2022 8.320 8.330 8.210 8.230 11,422 -0.20(-2.37%)
Oct 13, 2022 8.230 8.451 8.230 8.430 33,396 +0.12(+1.44%)
Oct 12, 2022 8.290 8.350 8.290 8.310 10,476 +0.05(+0.61%)
Oct 11, 2022 8.290 8.360 8.240 8.260 12,544 -0.09(-1.08%)
Oct 10, 2022 8.400 8.410 8.340 8.350 32,024 -0.12(-1.42%)
Oct 07, 2022 8.460 8.550 8.460 8.470 7,643 -0.11(-1.28%)
Oct 06, 2022 8.550 8.593 8.550 8.580 6,310 -0.02(-0.23%)
Oct 05, 2022 8.550 8.640 8.510 8.600 111,411 -0.08(-0.92%)
Oct 04, 2022 8.640 8.690 8.630 8.680 90,027 +0.28(+3.33%)
Oct 03, 2022 8.250 8.450 8.250 8.400 35,243 +0.16(+1.94%)
Sep 30, 2022 8.280 8.320 8.221 8.240 9,436 -0.01(-0.12%)
Sep 29, 2022 8.160 8.270 8.140 8.250 14,023 -0.11(-1.29%)
Sep 28, 2022 8.290 8.358 8.280 8.358 19,036 +0.14(+1.68%)
Sep 27, 2022 8.260 8.270 8.150 8.220 19,535 -0.02(-0.24%)
Sep 26, 2022 8.280 8.280 8.140 8.240 14,645 -0.07(-0.84%)
Sep 23, 2022 8.380 8.380 8.230 8.310 33,989 -0.32(-3.71%)
Sep 22, 2022 8.700 8.710 8.630 8.630 21,167 -0.07(-0.84%)
Sep 21, 2022 8.830 8.850 8.703 8.703 18,734 -0.11(-1.21%)
Sep 20, 2022 8.770 8.840 8.770 8.810 25,184 -0.06(-0.66%)
Sep 19, 2022 8.690 8.868 8.630 8.868 16,378 -0.02(-0.24%)
Sep 16, 2022 8.830 8.890 8.810 8.890 37,915 -0.06(-0.67%)
Sep 15, 2022 9.000 9.020 8.950 8.950 14,309 -0.16(-1.76%)
Sep 14, 2022 9.060 9.130 9.050 9.110 30,321 +0.08(+0.89%)
Sep 13, 2022 9.140 9.155 9.030 9.030 15,606 -0.23(-2.48%)
Sep 12, 2022 9.230 9.300 9.230 9.260 13,602 +0.10(+1.09%)
Sep 09, 2022 9.160 9.290 9.120 9.160 32,654 +0.17(+1.89%)
Sep 08, 2022 8.900 9.050 8.900 8.990 36,736 -0.05(-0.55%)
Sep 07, 2022 8.920 9.150 8.910 9.040 39,948 +0.07(+0.78%)
Sep 06, 2022 8.990 9.000 8.930 8.970 15,140 -0.02(-0.22%)
Sep 02, 2022 9.080 9.090 8.930 8.990 22,811 +0.06(+0.67%)
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.