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

Flexshares Global ESG Impact Index (NY: ESGG )

162.46 +1.55 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 96.11 96.11 95.28 95.91 1,317 -1.29(-1.32%)
Apr 29, 2020 97.17 97.23 97.17 97.19 1,176 +2.69(+2.84%)
Apr 28, 2020 96.46 96.46 94.51 94.51 1,058 -0.32(-0.33%)
Apr 27, 2020 94.67 94.85 94.33 94.83 1,483 +1.95(+2.10%)
Apr 24, 2020 92.27 93.16 92.27 92.88 800 +0.65(+0.70%)
Apr 23, 2020 93.70 93.70 92.23 92.23 1,860 -0.25(-0.27%)
Apr 22, 2020 92.00 92.81 92.00 92.48 672 +2.34(+2.59%)
Apr 21, 2020 93.12 93.12 90.14 90.14 1,693 -2.59(-2.80%)
Apr 20, 2020 93.93 94.67 92.73 92.73 5,782 -1.94(-2.05%)
Apr 17, 2020 94.02 94.67 93.98 94.67 600 +2.04(+2.20%)
Apr 16, 2020 92.30 92.64 91.92 92.64 8,809 +1.02(+1.11%)
Apr 15, 2020 91.97 91.98 91.62 91.62 1,689 -2.22(-2.36%)
Apr 14, 2020 93.91 93.93 93.43 93.84 4,380 +2.49(+2.72%)
Apr 13, 2020 90.47 91.41 90.47 91.35 5,356 -0.94(-1.02%)
Apr 09, 2020 91.61 92.70 91.61 92.29 9,600 +1.84(+2.04%)
Apr 08, 2020 89.72 90.68 89.66 90.45 2,720 +1.49(+1.67%)
Apr 07, 2020 88.96 88.96 88.96 88.96 83 +0.40(+0.46%)
Apr 06, 2020 87.93 88.56 87.70 88.56 591 +5.06(+6.05%)
Apr 03, 2020 84.56 84.56 82.61 83.50 24,100 -1.16(-1.36%)
Apr 02, 2020 83.18 84.80 83.18 84.66 13,079 +0.91(+1.08%)
Apr 01, 2020 83.84 84.49 83.74 83.75 2,778 -2.93(-3.38%)
Mar 31, 2020 86.93 87.49 86.42 86.68 7,690 -0.85(-0.97%)
Mar 30, 2020 86.63 87.55 86.63 87.53 10,258 +2.24(+2.62%)
Mar 27, 2020 84.83 86.25 84.83 85.30 13,000 -1.81(-2.08%)
Mar 26, 2020 86.04 87.11 85.94 87.11 4,961 +3.54(+4.23%)
Mar 25, 2020 82.73 85.17 82.49 83.57 6,849 +2.39(+2.94%)
Mar 24, 2020 79.50 81.18 79.49 81.18 12,253 +5.46(+7.21%)
Mar 23, 2020 75.84 76.91 74.38 75.72 9,514 -1.53(-1.98%)
Mar 20, 2020 81.50 81.51 77.25 77.25 3,800 -2.84(-3.54%)
Mar 19, 2020 80.83 80.83 80.09 80.09 1,788 +1.02(+1.30%)
Mar 18, 2020 80.92 80.92 77.31 79.07 660 -3.48(-4.22%)
Mar 17, 2020 78.91 82.71 78.91 82.55 14,325 +3.18(+4.01%)
Mar 16, 2020 75.24 82.42 75.24 79.37 3,010 -8.54(-9.72%)
Mar 13, 2020 81.10 87.91 81.10 87.91 14,700 +5.41(+6.56%)
Mar 12, 2020 71.08 83.34 71.08 82.50 2,418 -8.65(-9.49%)
Mar 11, 2020 92.56 92.56 91.15 91.15 434 -3.92(-4.12%)
Mar 10, 2020 93.98 95.07 93.00 95.07 1,362 +3.50(+3.82%)
Mar 09, 2020 92.75 92.75 91.57 91.57 2,292 -7.49(-7.56%)
Mar 06, 2020 98.76 99.06 98.66 99.06 300 -1.44(-1.43%)
Mar 05, 2020 101.55 101.55 100.03 100.50 789 -3.00(-2.90%)
Mar 04, 2020 101.73 103.50 101.70 103.50 785 +3.47(+3.46%)
Mar 03, 2020 102.45 102.45 99.45 100.03 1,871 -1.83(-1.80%)
Mar 02, 2020 98.40 101.86 98.40 101.86 7,927 +3.79(+3.87%)
Feb 28, 2020 99.83 99.83 96.66 98.07 1,600 -1.46(-1.46%)
Feb 27, 2020 101.91 101.91 99.52 99.52 1,337 -3.94(-3.81%)
Feb 26, 2020 104.51 104.51 103.37 103.46 8,748 +0.08(+0.08%)
Feb 25, 2020 107.42 107.42 103.38 103.38 1,203 -2.65(-2.50%)
Feb 24, 2020 107.43 107.43 106.04 106.04 2,501 -4.43(-4.01%)
Feb 21, 2020 111.10 111.10 110.26 110.47 2,000 -1.09(-0.97%)
Feb 20, 2020 111.73 111.73 110.94 111.55 1,670 -0.66(-0.58%)
Feb 19, 2020 110.11 112.21 110.11 112.21 1,042 +0.71(+0.63%)
Feb 18, 2020 111.49 111.57 111.23 111.50 1,225 -0.44(-0.39%)
Feb 14, 2020 111.90 111.95 111.74 111.94 1,400 -0.05(-0.05%)
Feb 13, 2020 111.99 112.23 111.67 111.99 2,085 -0.40(-0.36%)
Feb 12, 2020 112.16 112.44 112.16 112.40 900 +0.58(+0.52%)
Feb 11, 2020 112.03 112.30 111.51 111.82 1,994 +0.27(+0.24%)
Feb 10, 2020 110.86 111.55 110.86 111.55 1,416 +0.64(+0.58%)
Feb 07, 2020 111.05 111.07 110.79 110.91 1,700 -0.62(-0.56%)
Feb 06, 2020 111.45 111.53 111.45 111.53 432 +0.50(+0.45%)
Feb 05, 2020 110.42 111.02 110.42 111.02 1,015 +0.98(+0.90%)
Feb 04, 2020 108.78 110.28 108.78 110.04 3,432 +1.74(+1.61%)
Feb 03, 2020 108.73 108.73 108.04 108.30 1,425 +0.48(+0.45%)
Jan 31, 2020 109.43 109.43 107.45 107.81 1,200 -1.08(-0.99%)
Jan 30, 2020 109.15 109.15 108.89 108.89 301 +0.48(+0.44%)
Jan 29, 2020 108.79 108.79 108.41 108.41 650 +0.01(+0.00%)
Jan 28, 2020 108.61 108.61 108.40 108.40 177 +1.04(+0.97%)
Jan 27, 2020 109.85 109.85 107.36 107.36 932 -1.87(-1.71%)
Jan 24, 2020 109.85 109.86 109.23 109.23 3,500 -0.73(-0.67%)
Jan 23, 2020 109.85 110.05 109.85 109.96 1,221 -0.06(-0.05%)
Jan 22, 2020 110.07 110.14 110.02 110.02 990 +0.19(+0.17%)
Jan 21, 2020 110.04 110.18 109.83 109.83 1,506 -0.41(-0.37%)
Jan 17, 2020 110.22 110.25 110.22 110.25 300 +0.34(+0.31%)
Jan 16, 2020 110.09 110.09 109.69 109.90 2,432 +0.78(+0.72%)
Jan 15, 2020 109.67 109.67 109.09 109.12 1,373 -0.03(-0.03%)
Jan 14, 2020 109.35 109.36 109.16 109.16 738 -0.09(-0.08%)
Jan 13, 2020 108.76 109.25 108.76 109.25 599 +0.69(+0.63%)
Jan 10, 2020 109.66 109.66 108.56 108.56 900 -0.30(-0.28%)
Jan 09, 2020 108.87 108.87 108.86 108.86 238 +0.53(+0.49%)
Jan 08, 2020 108.56 108.56 108.33 108.33 199 +0.50(+0.47%)
Jan 07, 2020 107.99 107.99 107.82 107.82 778 -0.41(-0.38%)
Jan 06, 2020 108.23 108.23 108.23 108.23 160 +0.30(+0.27%)
Jan 03, 2020 108.23 108.23 107.73 107.94 1,200 -1.00(-0.92%)
Jan 02, 2020 108.94 108.94 108.94 108.94 23 +1.08(+1.00%)
Dec 31, 2019 107.92 107.92 107.63 107.86 1,000 +0.25(+0.24%)
Dec 30, 2019 107.82 107.97 107.61 107.61 640 -0.60(-0.56%)
Dec 27, 2019 108.21 108.21 108.21 108.21 100 +0.24(+0.22%)
Dec 26, 2019 107.97 107.97 107.97 107.97 124 +0.45(+0.42%)
Dec 24, 2019 107.58 107.60 107.44 107.52 2,300 +0.19(+0.18%)
Dec 23, 2019 107.46 107.52 107.33 107.33 718 +0.15(+0.14%)
Dec 20, 2019 107.49 107.49 107.18 107.18 400 +0.61(+0.57%)
Dec 19, 2019 106.57 106.57 106.57 106.57 420 +0.21(+0.20%)
Dec 18, 2019 106.47 106.47 106.36 106.36 423 -0.17(-0.16%)
Dec 17, 2019 106.53 106.53 106.53 106.53 163 -0.11(-0.10%)
Dec 16, 2019 106.67 106.67 106.63 106.63 1,234 +0.97(+0.92%)
Dec 13, 2019 105.51 105.66 105.51 105.66 904 +0.39(+0.37%)
Dec 12, 2019 103.96 105.34 93.09 105.27 1,428 +0.80(+0.77%)
Dec 11, 2019 104.47 104.47 104.47 104.47 64 +0.40(+0.38%)
Dec 10, 2019 104.25 104.25 104.07 104.07 522 +0.03(+0.03%)
Dec 09, 2019 104.38 104.38 104.04 104.04 585 -0.43(-0.41%)
Dec 06, 2019 104.80 104.80 104.36 104.47 904 +0.97(+0.94%)
Dec 05, 2019 103.32 103.50 103.32 103.50 620 -0.02(-0.02%)
Dec 04, 2019 104.24 104.24 103.27 103.52 3,234 +0.68(+0.66%)
Dec 03, 2019 102.84 102.84 102.84 102.84 21 -0.57(-0.55%)
Dec 02, 2019 103.86 103.86 103.41 103.41 809 -0.70(-0.67%)
Nov 29, 2019 104.81 104.81 104.11 104.11 1,908 -0.45(-0.43%)
Nov 27, 2019 104.53 104.56 104.51 104.56 602 +0.33(+0.32%)
Nov 26, 2019 104.22 104.22 103.97 104.22 1,521 +0.30(+0.29%)
Nov 25, 2019 103.78 103.92 103.78 103.92 254 +0.81(+0.79%)
Nov 22, 2019 103.27 103.27 102.79 103.11 703 +0.13(+0.12%)
Nov 21, 2019 103.04 103.04 102.74 102.98 1,386 -0.12(-0.11%)
Nov 20, 2019 103.51 103.54 103.09 103.09 2,338 -0.58(-0.56%)
Nov 19, 2019 103.86 103.86 103.63 103.67 373 -0.10(-0.10%)
Nov 18, 2019 103.63 104.00 103.63 103.77 2,735 +0.21(+0.20%)
Nov 15, 2019 103.56 103.56 103.56 103.56 100 +0.50(+0.49%)
Nov 14, 2019 102.80 103.11 102.80 103.06 461 -0.11(-0.11%)
Nov 13, 2019 103.17 103.17 103.17 103.17 252 +0.05(+0.04%)
Nov 12, 2019 103.26 103.26 103.13 103.13 326 +0.04(+0.04%)
Nov 11, 2019 103.10 103.25 102.94 103.09 924 -0.11(-0.10%)
Nov 08, 2019 102.91 103.19 102.91 103.19 301 +0.11(+0.10%)
Nov 07, 2019 103.51 103.51 103.09 103.09 936 +0.24(+0.23%)
Nov 06, 2019 102.57 102.85 102.57 102.85 2,667 +0.11(+0.11%)
Nov 05, 2019 103.37 103.37 102.56 102.74 688 -0.03(-0.03%)
Nov 04, 2019 102.96 102.98 102.77 102.77 815 +0.61(+0.59%)
Nov 01, 2019 102.26 102.26 102.01 102.16 2,209 +0.91(+0.90%)
Oct 31, 2019 101.13 101.25 101.13 101.25 215 -0.26(-0.25%)
Oct 30, 2019 101.32 101.51 101.32 101.51 493 +0.38(+0.37%)
Oct 29, 2019 101.45 101.45 101.10 101.13 2,150 -0.29(-0.29%)
Oct 28, 2019 101.49 101.49 101.41 101.42 601 +0.63(+0.62%)
Oct 25, 2019 100.42 100.80 100.42 100.80 2,611 +0.34(+0.34%)
Oct 24, 2019 100.47 100.55 100.40 100.45 1,255 +0.30(+0.30%)
Oct 23, 2019 100.15 100.15 100.15 100.15 78 +0.23(+0.23%)
Oct 22, 2019 100.41 100.41 99.88 99.92 566 -0.25(-0.25%)
Oct 21, 2019 100.17 100.22 100.01 100.17 1,840 +0.58(+0.58%)
Oct 18, 2019 99.54 99.73 99.52 99.59 2,009 -0.12(-0.12%)
Oct 17, 2019 99.80 99.80 99.72 99.72 387 +0.20(+0.21%)
Oct 16, 2019 99.71 99.71 99.51 99.51 992 -0.19(-0.19%)
Oct 15, 2019 99.49 99.70 99.49 99.70 1,154 +1.05(+1.07%)
Oct 14, 2019 98.76 98.76 98.58 98.64 1,484 -0.18(-0.18%)
Oct 11, 2019 99.56 99.56 98.83 98.83 904 +1.17(+1.19%)
Oct 10, 2019 97.39 97.66 97.39 97.66 1,686 +0.67(+0.69%)
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.