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

UAE Ishares MSCI ETF (NQ: UAE )

13.32 +0.01 (+0.08%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 9.177 9.297 9.177 9.280 3,008 -0.12(-1.28%)
Aug 28, 2020 9.297 9.470 9.297 9.401 48,349 +0.10(+1.11%)
Aug 27, 2020 9.315 9.315 9.280 9.297 3,407 -0.11(-1.19%)
Aug 26, 2020 9.366 9.410 9.366 9.410 3,347 -0.06(-0.59%)
Aug 25, 2020 9.470 9.473 9.466 9.466 1,833 -0.01(-0.09%)
Aug 24, 2020 9.384 9.482 9.384 9.474 3,065 +0.09(+0.92%)
Aug 21, 2020 9.349 9.389 9.349 9.388 1,855 +0.07(+0.79%)
Aug 20, 2020 9.375 9.375 9.289 9.315 26,940 +0.02(+0.19%)
Aug 19, 2020 9.487 9.487 9.290 9.297 15,834 +0.06(+0.61%)
Aug 18, 2020 9.332 9.332 9.228 9.241 2,868 -0.05(-0.51%)
Aug 17, 2020 9.263 9.289 9.211 9.289 17,288 +0.12(+1.27%)
Aug 14, 2020 9.142 9.177 9.112 9.172 16,000 +0.03(+0.28%)
Aug 13, 2020 9.134 9.146 9.129 9.146 9,090 +0.06(+0.71%)
Aug 12, 2020 9.082 9.082 9.068 9.082 1,785 +0.09(+1.01%)
Aug 11, 2020 9.056 9.060 8.987 8.991 3,957 -0.07(-0.76%)
Aug 10, 2020 9.060 9.060 9.060 9.060 644 +0.01(+0.14%)
Aug 07, 2020 9.004 9.047 8.996 9.047 3,594 +0.01(+0.14%)
Aug 06, 2020 9.099 9.099 9.004 9.034 6,976 +0.01(+0.10%)
Aug 05, 2020 8.892 9.026 8.892 9.026 5,027 -0.01(-0.14%)
Aug 04, 2020 9.039 9.039 9.039 52 +0.00(+0.00%)
Aug 03, 2020 9.005 9.039 9.005 9.039 532 +0.09(+1.06%)
Jul 31, 2020 8.901 8.944 8.883 8.944 3,710 -0.09(-0.96%)
Jul 30, 2020 8.961 9.030 8.935 9.030 7,279 -0.04(-0.48%)
Jul 29, 2020 9.030 9.082 8.996 9.073 11,522 +0.10(+1.11%)
Jul 28, 2020 8.866 8.978 8.866 8.974 6,328 -0.07(-0.81%)
Jul 27, 2020 8.806 9.082 8.806 9.047 70,217 +0.37(+4.25%)
Jul 24, 2020 8.675 8.678 8.668 8.678 2,434 -0.05(-0.62%)
Jul 23, 2020 8.685 8.737 8.685 8.732 4,066 -0.06(-0.64%)
Jul 22, 2020 8.763 8.797 8.763 8.789 9,395 -0.01(-0.13%)
Jul 21, 2020 8.800 8.800 8.800 117 +0.00(+0.03%)
Jul 20, 2020 8.745 8.797 8.685 8.797 11,832 +0.09(+1.04%)
Jul 17, 2020 8.642 8.709 8.642 8.707 2,666 -0.02(-0.25%)
Jul 16, 2020 8.745 8.745 8.702 8.728 2,548 +0.04(+0.45%)
Jul 15, 2020 8.676 8.702 8.676 8.689 8,917 -0.02(-0.25%)
Jul 14, 2020 8.676 8.711 8.676 8.711 6,457 -0.01(-0.10%)
Jul 13, 2020 8.724 8.732 8.720 8.720 2,644 +0.06(+0.70%)
Jul 10, 2020 8.664 8.664 8.651 8.659 2,318 -0.01(-0.15%)
Jul 09, 2020 8.754 8.754 8.672 8.672 1,318 -0.08(-0.94%)
Jul 08, 2020 8.728 8.763 8.720 8.754 1,722 -0.05(-0.54%)
Jul 07, 2020 8.806 8.814 8.797 8.801 13,468 +0.02(+0.20%)
Jul 06, 2020 8.789 8.789 8.784 8.784 1,598 +0.07(+0.84%)
Jul 02, 2020 8.711 8.717 8.702 8.711 419,609 +0.01(+0.10%)
Jul 01, 2020 8.694 8.702 8.694 8.702 920 +0.06(+0.70%)
Jun 30, 2020 8.633 8.642 8.625 8.642 1,026 -0.05(-0.60%)
Jun 29, 2020 8.676 8.694 8.668 8.694 2,565 +0.01(+0.15%)
Jun 26, 2020 8.737 8.737 8.625 8.681 10,782 -0.06(-0.64%)
Jun 25, 2020 8.728 8.737 8.728 8.737 1,573 +0.06(+0.70%)
Jun 24, 2020 8.720 8.780 8.651 8.676 7,323 -0.17(-1.95%)
Jun 23, 2020 8.840 8.858 8.840 8.849 4,977 +0.08(+0.93%)
Jun 22, 2020 8.737 8.797 8.694 8.767 13,212 -0.06(-0.73%)
Jun 19, 2020 8.888 8.888 8.789 8.832 5,797 +0.13(+1.49%)
Jun 18, 2020 8.789 8.814 8.685 8.702 11,215 -0.02(-0.20%)
Jun 17, 2020 8.754 8.780 8.720 8.720 6,738 -0.11(-1.27%)
Jun 16, 2020 8.875 8.875 8.823 8.832 5,501 +0.14(+1.59%)
Jun 15, 2020 8.676 8.754 8.659 8.694 7,839 +0.06(+0.73%)
Jun 12, 2020 8.574 8.672 8.484 8.631 8,931 +0.12(+1.44%)
Jun 11, 2020 8.655 8.655 8.508 8.508 10,704 -0.28(-3.16%)
Jun 10, 2020 8.909 8.909 8.770 8.786 40,006 -0.08(-0.92%)
Jun 09, 2020 8.819 8.868 8.819 8.868 16,448 -0.14(-1.59%)
Jun 08, 2020 9.023 9.064 8.917 9.011 29,430 +0.02(+0.18%)
Jun 05, 2020 8.786 9.000 8.786 8.995 40,865 +0.37(+4.31%)
Jun 04, 2020 8.664 8.688 8.623 8.623 14,236 +0.04(+0.52%)
Jun 03, 2020 8.541 8.631 8.516 8.578 60,233 +0.00(+0.00%)
Jun 02, 2020 8.533 8.582 8.533 8.578 4,513 +0.17(+1.99%)
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.