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

Germany Quality Mix Ishares ETF (NY: QDEU )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 51.92 51.93 51.90 51.90 106 -0.22(-0.42%)
May 26, 2016 52.07 52.12 52.12 52.12 900 +0.48(+0.93%)
May 25, 2016 51.60 51.64 51.60 51.64 250 +0.65(+1.27%)
May 24, 2016 50.86 50.99 50.86 50.99 271 +0.57(+1.14%)
May 23, 2016 50.47 50.47 50.40 50.42 44,203 -0.20(-0.39%)
May 20, 2016 50.61 50.63 50.59 50.62 920 +0.34(+0.67%)
May 17, 2016 50.66 50.66 50.28 50.28 1 -0.46(-0.91%)
May 16, 2016 50.61 50.74 50.56 50.74 41,761 -0.77(-1.49%)
May 10, 2016 51.45 51.51 51.51 51.51 900 +0.80(+1.57%)
May 06, 2016 50.71 50.71 50.71 50.71 22 +0.07(+0.14%)
May 05, 2016 50.64 50.64 50.64 50.64 121 -0.89(-1.74%)
May 03, 2016 51.78 51.78 51.53 51.53 20 -0.76(-1.44%)
May 02, 2016 52.29 52.29 52.29 52.29 103 -0.34(-0.65%)
Apr 20, 2016 52.36 52.63 52.63 52.63 800 +0.13(+0.25%)
Apr 19, 2016 52.52 52.52 52.50 52.50 321 +1.66(+3.27%)
Apr 15, 2016 50.84 50.84 50.84 50.84 79 +0.24(+0.48%)
Apr 13, 2016 50.60 50.60 50.60 50.60 300 +0.72(+1.44%)
Apr 12, 2016 49.88 49.88 49.88 49.88 128 -0.12(-0.24%)
Apr 11, 2016 50.00 50.00 50.00 50.00 205 +0.62(+1.25%)
Apr 08, 2016 49.52 49.52 49.38 49.38 696 +0.30(+0.62%)
Apr 07, 2016 49.08 49.08 49.08 49.08 554 -0.85(-1.70%)
Apr 01, 2016 49.93 49.93 49.93 49.93 81 -0.85(-1.68%)
Mar 31, 2016 50.96 50.96 50.78 50.78 929 -0.18(-0.35%)
Mar 30, 2016 50.96 50.96 50.96 50.96 535 +1.30(+2.62%)
Mar 28, 2016 49.66 49.66 49.66 49.66 2 +0.23(+0.47%)
Mar 24, 2016 49.43 49.43 49.43 49.43 100 -0.84(-1.66%)
Mar 22, 2016 49.99 50.27 50.27 50.27 3,400 +0.18(+0.35%)
Mar 21, 2016 50.09 50.09 50.09 50.09 159 +0.04(+0.08%)
Mar 17, 2016 50.05 50.05 50.05 50.05 15 -0.35(-0.69%)
Mar 16, 2016 50.32 50.41 50.29 50.40 12,105 +1.01(+2.04%)
Mar 15, 2016 49.39 49.39 49.39 49.39 128 -0.55(-1.10%)
Mar 14, 2016 49.92 49.94 49.92 49.94 1,218 +0.38(+0.77%)
Mar 11, 2016 49.48 49.59 49.48 49.56 919 +0.80(+1.63%)
Mar 10, 2016 48.77 48.77 48.76 48.77 501 +0.84(+1.75%)
Mar 07, 2016 47.93 47.93 47.93 47.93 3 +0.98(+2.08%)
Feb 26, 2016 46.95 46.95 46.95 46.95 99 -0.08(-0.17%)
Feb 25, 2016 47.03 47.03 47.03 47.03 316 +0.50(+1.08%)
Feb 24, 2016 46.53 46.53 46.53 46.53 207 -0.61(-1.29%)
Feb 23, 2016 47.14 47.14 47.14 47.14 471 -0.77(-1.61%)
Feb 22, 2016 47.76 47.91 47.76 47.91 1,092 +1.33(+2.85%)
Feb 16, 2016 46.59 46.59 46.58 46.58 102 +0.83(+1.82%)
Feb 12, 2016 45.69 45.75 45.75 45.75 800 -0.14(-0.31%)
Feb 09, 2016 45.89 45.89 45.89 45.89 27 -0.06(-0.13%)
Feb 08, 2016 45.72 45.95 45.63 45.95 7,164 -1.34(-2.83%)
Feb 05, 2016 47.30 47.30 47.29 47.29 339 -0.33(-0.69%)
Feb 03, 2016 47.99 47.99 47.62 47.62 6 -0.64(-1.32%)
Feb 01, 2016 48.08 48.26 48.08 48.26 4 +0.28(+0.59%)
Jan 29, 2016 47.84 47.97 47.84 47.97 722 +0.00(+0.00%)
Jan 28, 2016 47.97 47.97 47.97 47.97 208 -0.21(-0.44%)
Jan 26, 2016 47.79 48.18 48.18 48.18 900 +1.39(+2.97%)
Jan 21, 2016 46.75 46.79 46.75 46.79 16 +0.19(+0.41%)
Jan 20, 2016 46.12 46.60 46.01 46.60 616 -0.50(-1.06%)
Jan 19, 2016 47.38 47.38 47.10 47.10 4,916 +0.29(+0.62%)
Jan 15, 2016 46.81 46.81 46.81 46.81 300 -1.25(-2.60%)
Jan 14, 2016 48.06 48.06 48.06 48.06 250 -0.89(-1.81%)
Jan 13, 2016 48.95 48.95 48.95 48.95 358 +0.95(+1.97%)
Jan 08, 2016 48.69 48.69 48.00 48.00 6 -0.71(-1.45%)
Jan 07, 2016 48.71 48.71 48.71 48.71 188 -0.34(-0.70%)
Jan 06, 2016 49.08 49.08 49.05 49.05 252 -0.46(-0.93%)
Jan 05, 2016 49.51 49.51 49.51 49.51 104 -0.63(-1.25%)
Jan 04, 2016 50.20 50.20 50.00 50.14 897 -1.48(-2.88%)
Dec 31, 2015 51.63 51.62 51.62 51.62 4,000 -0.69(-1.31%)
Dec 30, 2015 52.31 52.31 52.31 52.31 181 -0.63(-1.19%)
Dec 29, 2015 52.87 52.94 52.87 52.94 280 +0.54(+1.03%)
Dec 28, 2015 52.27 52.43 52.27 52.40 965 +0.02(+0.04%)
Dec 24, 2015 52.23 52.38 52.38 52.38 800 +0.73(+1.41%)
Dec 22, 2015 51.65 51.65 51.65 51.65 76 +0.52(+1.02%)
Dec 21, 2015 51.42 51.42 51.13 51.13 86,680 -0.08(-0.16%)
Dec 18, 2015 51.38 51.38 51.21 51.21 561 -0.57(-1.10%)
Dec 17, 2015 52.20 52.20 51.78 51.78 722 +0.31(+0.60%)
Dec 16, 2015 50.59 51.64 50.59 51.47 6,013 +0.41(+0.80%)
Dec 15, 2015 51.34 51.38 51.06 51.06 1,227 +0.42(+0.83%)
Dec 14, 2015 50.64 50.64 50.64 50.64 297 -0.21(-0.41%)
Dec 11, 2015 50.88 50.88 50.85 50.85 339 -1.04(-2.00%)
Dec 10, 2015 51.89 51.89 51.89 51.89 223 +0.31(+0.60%)
Dec 09, 2015 52.17 52.17 51.58 51.58 902 -0.40(-0.77%)
Dec 08, 2015 52.12 52.12 51.98 51.98 633 -0.94(-1.78%)
Dec 07, 2015 52.94 52.94 52.62 52.92 1,731 +0.52(+0.99%)
Dec 04, 2015 52.50 52.55 52.40 52.40 1,385 +0.18(+0.34%)
Dec 02, 2015 52.58 52.58 52.22 52.22 307 -0.70(-1.32%)
Nov 30, 2015 53.03 53.03 52.92 52.92 41 +0.10(+0.19%)
Nov 27, 2015 52.69 52.82 52.69 52.82 790 +1.16(+2.25%)
Nov 24, 2015 51.65 51.66 51.66 51.66 1,000 -0.29(-0.56%)
Nov 23, 2015 52.14 52.15 51.95 51.95 979 -0.79(-1.51%)
Nov 19, 2015 52.72 52.74 52.72 52.74 1 +1.21(+2.34%)
Nov 17, 2015 51.63 51.73 51.47 51.54 2 +0.62(+1.22%)
Nov 13, 2015 50.93 50.93 50.91 50.92 76 -0.58(-1.13%)
Nov 12, 2015 51.47 51.50 51.47 51.50 623 -0.06(-0.12%)
Nov 10, 2015 51.48 51.56 51.48 51.56 41 -0.58(-1.11%)
Nov 06, 2015 52.14 52.14 52.14 52.14 27 -0.08(-0.15%)
Nov 04, 2015 52.41 52.41 52.22 52.22 107 -1.37(-2.56%)
Nov 02, 2015 53.64 53.64 53.59 53.59 16 +0.94(+1.79%)
Oct 29, 2015 52.71 52.71 52.65 52.65 92 -0.67(-1.26%)
Oct 28, 2015 53.30 53.32 53.30 53.32 446 +0.84(+1.60%)
Oct 27, 2015 52.49 52.49 52.48 52.48 996 -0.58(-1.09%)
Oct 26, 2015 53.06 53.06 52.92 53.06 926 +0.12(+0.24%)
Oct 23, 2015 52.94 52.94 52.94 52.94 200 +0.66(+1.25%)
Oct 22, 2015 51.85 52.28 51.85 52.28 471 +0.61(+1.18%)
Oct 21, 2015 52.00 52.00 51.67 51.67 3,185 +0.27(+0.53%)
Oct 19, 2015 51.35 51.40 51.40 51.40 700 +0.09(+0.17%)
Oct 16, 2015 51.31 51.36 51.31 51.31 1,143 -0.24(-0.47%)
Oct 15, 2015 51.55 51.55 51.55 51.55 561 +0.49(+0.96%)
Oct 14, 2015 50.85 51.06 50.85 51.06 2,042 +0.04(+0.08%)
Oct 13, 2015 50.97 51.02 50.97 51.02 1,471 -0.35(-0.68%)
Oct 12, 2015 51.37 51.37 51.37 51.37 141 +0.12(+0.24%)
Oct 09, 2015 51.25 51.25 51.25 51.25 393 +0.90(+1.79%)
Oct 08, 2015 50.35 50.35 50.35 50.35 250 +0.34(+0.68%)
Oct 06, 2015 50.01 50.01 50.01 50.01 54 +0.39(+0.79%)
Oct 05, 2015 49.55 49.62 49.55 49.62 774 +1.02(+2.10%)
Oct 02, 2015 48.59 48.60 48.59 48.60 845 +0.56(+1.17%)
Oct 01, 2015 48.04 48.04 48.04 48.04 384 -0.35(-0.72%)
Sep 30, 2015 48.72 48.83 48.32 48.39 1,687 +0.50(+1.04%)
Sep 29, 2015 47.69 47.89 47.49 47.89 1,672 +0.11(+0.24%)
Sep 28, 2015 47.86 47.92 47.78 47.78 2,062 -0.72(-1.49%)
Sep 25, 2015 48.57 48.69 48.50 48.50 660 +0.48(+1.00%)
Sep 24, 2015 47.55 48.06 47.52 48.02 1,102 -0.25(-0.52%)
Sep 23, 2015 48.29 48.31 48.24 48.27 751 +0.18(+0.37%)
Sep 22, 2015 48.33 48.33 47.74 48.09 2,520 -1.58(-3.18%)
Sep 21, 2015 49.87 49.92 49.62 49.67 1,379 -1.73(-3.37%)
Sep 16, 2015 51.32 51.40 51.24 51.40 183 +0.18(+0.35%)
Sep 15, 2015 50.89 51.22 50.89 51.22 864 +0.27(+0.53%)
Sep 14, 2015 50.95 50.95 50.95 50.95 229 +0.06(+0.12%)
Sep 11, 2015 50.89 50.89 50.89 50.89 798 -0.21(-0.41%)
Sep 10, 2015 51.15 51.15 51.10 51.10 224 +0.03(+0.06%)
Sep 08, 2015 51.05 51.07 51.05 51.07 179 +1.41(+2.83%)
Sep 04, 2015 49.80 49.66 49.66 49.66 5,000 -1.28(-2.50%)
Sep 03, 2015 50.96 51.18 50.94 50.94 479 +0.56(+1.11%)
Sep 02, 2015 50.38 50.38 50.28 50.38 7,142 +0.37(+0.74%)
Sep 01, 2015 50.00 50.23 50.00 50.01 2,186 -1.15(-2.25%)
Aug 31, 2015 51.16 51.16 51.16 51.16 238 +0.04(+0.08%)
Aug 28, 2015 51.23 51.23 51.12 51.12 707 -0.19(-0.36%)
Aug 27, 2015 51.73 51.73 51.31 51.31 1,449 +0.02(+0.05%)
Aug 26, 2015 51.28 51.28 51.28 51.28 704 +0.51(+1.01%)
Aug 25, 2015 51.59 51.59 50.73 50.77 2,321 +0.45(+0.89%)
Aug 24, 2015 50.00 51.02 48.66 50.32 8,623 -0.19(-0.38%)
Aug 21, 2015 51.62 51.62 50.38 50.51 3,622 -0.99(-1.92%)
Aug 20, 2015 52.39 52.39 51.50 51.50 1,365 -1.01(-1.92%)
Aug 19, 2015 52.60 52.60 52.45 52.51 1,181 -0.88(-1.65%)
Aug 18, 2015 53.59 53.59 53.32 53.39 1,402 -0.37(-0.69%)
Aug 17, 2015 53.71 53.76 53.71 53.76 1,924 -0.56(-1.03%)
Aug 14, 2015 54.32 54.32 54.32 54.32 248 +0.03(+0.06%)
Aug 13, 2015 54.29 54.29 54.29 54.29 212 +0.34(+0.63%)
Aug 12, 2015 54.24 54.24 53.95 53.95 675 -1.18(-2.14%)
Aug 11, 2015 55.13 55.13 55.13 55.13 550 -1.05(-1.87%)
Aug 10, 2015 56.27 56.27 56.18 56.18 1,264 +0.84(+1.52%)
Aug 07, 2015 55.34 55.34 55.34 55.34 169 -0.46(-0.82%)
Aug 06, 2015 55.77 55.80 55.77 55.80 549 +0.02(+0.04%)
Aug 05, 2015 55.78 55.78 55.78 55.78 516 +0.30(+0.54%)
Aug 04, 2015 55.52 55.52 55.48 55.48 1,104 +0.36(+0.65%)
Aug 03, 2015 55.44 55.45 55.04 55.12 4,511 +0.33(+0.60%)
Jul 31, 2015 54.71 54.79 54.70 54.79 2,803 +0.41(+0.76%)
Jul 30, 2015 54.05 54.38 54.00 54.38 1,956 -0.24(-0.44%)
Jul 29, 2015 54.65 54.72 54.57 54.62 1,572 +0.14(+0.26%)
Jul 27, 2015 54.34 54.48 54.34 54.48 190 -0.52(-0.95%)
Jul 24, 2015 55.18 55.18 54.95 55.00 6,340 -0.37(-0.67%)
Jul 22, 2015 55.37 55.37 55.37 55.37 132 -0.43(-0.77%)
Jul 21, 2015 55.80 55.80 55.80 55.80 306 -0.15(-0.27%)
Jul 20, 2015 56.03 56.03 55.95 55.95 918 +0.19(+0.35%)
Jul 17, 2015 55.62 55.76 55.62 55.76 1,740 -0.41(-0.74%)
Jul 16, 2015 56.10 56.27 56.10 56.17 932 +0.76(+1.37%)
Jul 15, 2015 55.50 55.50 55.41 55.41 415 -0.14(-0.25%)
Jul 14, 2015 55.56 55.56 55.55 55.55 758 -0.07(-0.13%)
Jul 13, 2015 55.62 55.62 55.62 55.62 336 +0.17(+0.31%)
Jul 10, 2015 55.45 55.45 55.45 55.45 1,074 +2.03(+3.80%)
Jul 09, 2015 53.35 53.49 53.31 53.42 802 +0.81(+1.54%)
Jul 08, 2015 52.32 52.61 52.32 52.61 942 -0.62(-1.16%)
Jul 07, 2015 51.86 53.23 51.73 53.23 5,763 +0.41(+0.78%)
Jul 06, 2015 52.82 52.82 52.82 52.82 294 -1.18(-2.18%)
Jul 02, 2015 54.12 54.00 54.00 54.00 1,100 +0.11(+0.20%)
Jul 01, 2015 53.89 54.10 53.89 53.89 1,850 -0.17(-0.31%)
Jun 30, 2015 53.58 54.08 53.53 54.06 3,075 -0.37(-0.68%)
Jun 29, 2015 54.50 55.01 54.18 54.43 3,693 -1.60(-2.86%)
Jun 26, 2015 56.09 56.09 55.98 56.03 928 -0.02(-0.04%)
Jun 25, 2015 56.14 56.14 56.05 56.05 1,770 +0.09(+0.16%)
Jun 24, 2015 55.96 55.96 55.96 55.96 482 -0.43(-0.76%)
Jun 23, 2015 56.65 56.65 56.36 56.39 1,091 -0.32(-0.56%)
Jun 22, 2015 56.45 56.71 56.45 56.71 2,555 +0.02(+0.03%)
Jun 18, 2015 56.37 57.45 56.37 56.69 1 +1.18(+2.13%)
Jun 17, 2015 55.45 55.51 55.02 55.51 1,867 -0.26(-0.47%)
Jun 16, 2015 55.77 55.77 55.77 55.77 219 +0.10(+0.18%)
Jun 15, 2015 55.67 55.67 55.67 55.67 350 -0.69(-1.23%)
Jun 12, 2015 56.36 56.36 56.36 56.36 233 -0.83(-1.45%)
Jun 11, 2015 57.19 57.19 57.19 57.19 504 +0.05(+0.09%)
Jun 10, 2015 56.98 57.14 56.96 57.14 798 +1.56(+2.81%)
Jun 09, 2015 55.58 55.58 55.58 55.58 619 -0.33(-0.58%)
Jun 08, 2015 55.90 55.91 55.78 55.91 2,759 -0.01(-0.02%)
Jun 05, 2015 56.16 56.16 55.85 55.92 2,696 -1.73(-3.00%)
Jun 03, 2015 57.53 57.92 57.53 57.65 25 +0.85(+1.49%)
Jun 02, 2015 56.80 56.80 56.80 56.80 440 +0.50(+0.89%)
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.