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

France Ishares MSCI ETF (NY: EWQ )

38.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2002 8.879 8.879 8.719 8.819 8,505 -0.19(-2.08%)
Sep 27, 2002 9.174 9.288 8.980 9.007 111,170 -0.11(-1.25%)
Sep 26, 2002 9.127 9.322 9.060 9.121 51,481 +0.27(+3.11%)
Sep 25, 2002 8.772 8.913 8.571 8.846 97,292 +0.34(+3.94%)
Sep 24, 2002 8.383 8.698 8.383 8.511 26,710 -0.15(-1.70%)
Sep 23, 2002 8.846 8.879 8.645 8.658 7,908 -0.32(-3.58%)
Sep 20, 2002 9.114 9.268 8.980 8.980 54,465 -0.10(-1.11%)
Sep 19, 2002 9.241 9.275 9.080 9.080 24,770 -0.30(-3.21%)
Sep 18, 2002 9.355 9.382 9.315 9.382 67,299 -0.23(-2.44%)
Sep 17, 2002 9.751 9.751 9.476 9.617 37,753 +0.00(+0.00%)
Sep 16, 2002 9.717 9.730 9.617 9.617 1,939 -0.19(-1.91%)
Sep 13, 2002 9.925 9.925 9.684 9.804 22,681 -0.21(-2.14%)
Sep 12, 2002 10.05 10.05 10.02 10.02 3,282 -0.27(-2.61%)
Sep 11, 2002 10.38 10.39 10.29 10.29 34,917 +0.17(+1.72%)
Sep 10, 2002 10.15 10.17 10.08 10.11 5,073 +0.16(+1.62%)
Sep 09, 2002 9.952 9.952 9.952 9.952 447 -0.06(-0.60%)
Sep 06, 2002 9.918 10.02 9.918 10.01 16,862 +0.22(+2.26%)
Sep 05, 2002 9.811 9.911 9.650 9.791 4,476 -0.15(-1.48%)
Sep 04, 2002 9.851 9.938 9.784 9.938 55,659 +0.19(+1.92%)
Sep 03, 2002 10.07 10.07 9.730 9.751 14,623 -0.62(-6.01%)
Aug 30, 2002 10.22 10.43 10.22 10.37 108,484 +0.12(+1.18%)
Aug 29, 2002 10.47 10.47 10.25 10.25 70,283 -0.31(-2.92%)
Aug 28, 2002 10.70 10.70 10.56 10.56 2,536 -0.30(-2.78%)
Aug 27, 2002 10.79 10.92 10.76 10.86 15,220 +0.11(+1.06%)
Aug 26, 2002 10.69 10.75 10.54 10.75 4,924 +0.13(+1.20%)
Aug 23, 2002 10.86 10.86 10.62 10.62 56,555 -0.36(-3.29%)
Aug 22, 2002 10.80 11.01 10.79 10.98 31,038 +0.32(+3.02%)
Aug 21, 2002 10.88 10.88 10.61 10.66 149,221 +0.21(+1.99%)
Aug 20, 2002 10.50 10.50 10.42 10.45 13,579 +0.00(+0.00%)
Aug 16, 2002 10.45 10.45 10.45 10.45 895 +0.07(+0.65%)
Aug 15, 2002 10.41 10.48 10.32 10.39 34,619 +0.08(+0.78%)
Aug 14, 2002 9.985 10.31 9.985 10.31 86,250 -0.02(-0.19%)
Aug 13, 2002 10.19 10.53 10.19 10.33 52,526 -0.01(-0.06%)
Aug 12, 2002 10.34 10.39 10.33 10.33 1,939 +0.29(+2.94%)
Aug 07, 2002 10.12 10.15 10.04 10.04 32,978 +0.05(+0.47%)
Aug 06, 2002 9.697 10.05 9.697 9.992 21,338 +0.41(+4.27%)
Aug 05, 2002 9.918 9.958 9.583 9.583 33,574 -0.48(-4.73%)
Aug 02, 2002 10.15 10.15 10.05 10.06 1,492 +0.01(+0.07%)
Aug 01, 2002 10.39 10.42 10.05 10.05 10,296 -0.40(-3.85%)
Jul 31, 2002 10.49 10.56 10.23 10.45 205,180 -0.10(-0.95%)
Jul 30, 2002 10.49 10.55 10.43 10.55 6,267 +0.06(+0.58%)
Jul 29, 2002 10.19 10.58 10.09 10.49 8,804 +0.58(+5.81%)
Jul 26, 2002 9.938 9.985 9.757 9.918 53,421 -0.13(-1.33%)
Jul 25, 2002 9.858 10.05 9.751 10.05 98,784 +0.07(+0.74%)
Jul 24, 2002 9.194 9.978 9.174 9.978 294,713 +0.42(+4.42%)
Jul 23, 2002 9.764 9.818 9.556 9.556 11,937 -0.40(-3.97%)
Jul 22, 2002 10.25 10.37 9.918 9.952 152,057 -0.70(-6.60%)
Jul 19, 2002 10.76 10.76 10.55 10.66 111,916 -0.38(-3.40%)
Jul 17, 2002 10.92 11.07 10.80 11.03 84,011 -0.05(-0.42%)
Jul 12, 2002 11.02 11.08 10.89 11.08 18,503 -0.11(-1.02%)
Jul 11, 2002 11.19 11.19 10.94 11.19 89,533 -0.19(-1.71%)
Jul 10, 2002 11.48 11.51 11.38 11.39 41,036 -0.43(-3.63%)
Jul 09, 2002 11.94 11.98 11.81 11.81 63,717 -0.13(-1.07%)
Jul 08, 2002 12.06 12.06 11.94 11.94 109,081 +0.12(+1.02%)
Jul 05, 2002 11.66 11.82 11.66 11.82 2,685 +0.53(+4.69%)
Jul 04, 2002 11.39 11.41 11.26 11.29 120,869 +0.00(+0.00%)
Jul 03, 2002 11.39 11.41 11.26 11.29 120,869 -0.34(-2.88%)
Jul 02, 2002 11.79 11.83 11.62 11.63 31,485 -0.51(-4.20%)
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.