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

KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.63 -0.48 (-0.45%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 20, 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, 2004 5.066 5.066 5.022 5.022 1,602 +0.01(+0.26%)
Apr 29, 2004 5.009 5.009 5.009 5.009 6,869 -0.00(-0.09%)
Apr 28, 2004 5.044 5.088 5.014 5.014 141,277 -0.05(-0.95%)
Apr 27, 2004 5.049 5.092 4.979 5.062 91,131 -0.03(-0.51%)
Apr 26, 2004 5.092 5.092 5.088 5.088 13,967 -0.04(-0.85%)
Apr 23, 2004 5.132 5.158 5.088 5.132 354,682 +0.02(+0.34%)
Apr 22, 2004 5.040 5.114 5.040 5.114 293,087 +0.06(+1.12%)
Apr 21, 2004 5.132 5.132 5.053 5.057 4,579 -0.05(-1.03%)
Apr 20, 2004 5.079 5.110 5.079 5.110 16,257 -0.00(-0.09%)
Apr 19, 2004 5.114 5.114 5.114 5.114 21,752 +0.03(+0.52%)
Apr 16, 2004 5.079 5.092 5.070 5.088 35,491 +0.04(+0.78%)
Apr 15, 2004 5.049 5.053 5.031 5.049 1,831 +0.07(+1.40%)
Apr 14, 2004 5.014 5.014 4.970 4.979 6,182 -0.03(-0.61%)
Apr 13, 2004 5.027 5.062 5.009 5.009 242,255 +0.01(+0.17%)
Apr 12, 2004 5.044 5.110 4.992 5.001 21,294 -0.11(-2.14%)
Apr 08, 2004 5.053 5.110 5.053 5.110 915 +0.05(+0.95%)
Apr 07, 2004 5.215 5.219 5.062 5.062 117,464 -0.16(-3.09%)
Apr 06, 2004 5.215 5.223 5.215 5.223 1,144 +0.03(+0.50%)
Apr 05, 2004 5.066 5.228 5.066 5.197 1,831 +0.21(+4.29%)
Apr 02, 2004 4.983 4.996 4.983 4.983 345,065 +0.07(+1.51%)
Apr 01, 2004 4.909 4.909 4.909 4.909 228 +0.00(+0.00%)
Mar 31, 2004 4.909 4.909 4.909 4.909 0 +0.00(+0.00%)
Mar 30, 2004 4.909 4.909 4.909 4.909 11,448 +0.03(+0.54%)
Mar 29, 2004 4.865 4.883 4.865 4.883 102,351 +0.03(+0.54%)
Mar 26, 2004 4.813 4.918 4.813 4.856 4,350 +0.04(+0.91%)
Mar 25, 2004 4.813 4.821 4.808 4.813 149,291 +0.05(+1.10%)
Mar 24, 2004 4.870 4.883 4.760 4.760 32,514 -0.09(-1.89%)
Mar 23, 2004 4.852 4.852 4.852 4.852 0 +0.00(+0.00%)
Mar 22, 2004 4.813 4.852 4.813 4.852 50,374 -0.03(-0.54%)
Mar 19, 2004 4.878 4.878 4.878 4.878 3,434 -0.03(-0.53%)
Mar 18, 2004 4.904 4.904 4.808 4.904 78,996 +0.05(+0.99%)
Mar 17, 2004 4.856 4.865 4.856 4.856 22,897 +0.05(+1.00%)
Mar 16, 2004 4.826 4.826 4.808 4.808 7,327 -0.09(-1.78%)
Mar 15, 2004 4.830 4.896 4.830 4.896 70,982 +0.04(+0.90%)
Mar 12, 2004 4.948 4.948 4.852 4.852 13,967 -0.10(-1.94%)
Mar 11, 2004 4.948 4.948 4.948 4.948 915 -0.07(-1.31%)
Mar 10, 2004 5.110 5.110 5.001 5.014 2,976 -0.01(-0.26%)
Mar 09, 2004 5.027 5.027 5.027 5.027 2,747 -0.03(-0.69%)
Mar 08, 2004 5.062 5.062 5.062 5.062 13,280 -0.09(-1.78%)
Mar 05, 2004 5.092 5.153 5.092 5.153 2,060 +0.14(+2.79%)
Mar 04, 2004 5.044 5.088 5.014 5.014 13,280 +0.01(+0.26%)
Mar 03, 2004 5.009 5.009 5.001 5.001 11,448 +0.00(+0.00%)
Mar 02, 2004 5.040 5.062 5.001 5.001 14,425 -0.01(-0.17%)
Mar 01, 2004 5.044 5.044 5.009 5.009 7,556 -0.03(-0.61%)
Feb 27, 2004 5.001 5.040 5.001 5.040 2,289 +0.08(+1.58%)
Feb 26, 2004 4.957 5.014 4.957 4.961 3,892 -0.03(-0.61%)
Feb 25, 2004 4.992 4.992 4.992 4.992 1,144 -0.02(-0.44%)
Feb 24, 2004 5.014 5.014 5.014 5.014 1,373 -0.01(-0.26%)
Feb 23, 2004 5.031 5.031 5.027 5.027 7,556 -0.01(-0.17%)
Feb 20, 2004 5.035 5.035 5.035 5.035 9,158 -0.04(-0.77%)
Feb 19, 2004 5.079 5.079 5.040 5.075 3,205 +0.04(+0.87%)
Feb 18, 2004 5.092 5.097 5.031 5.031 27,248 -0.12(-2.37%)
Feb 17, 2004 5.031 5.153 5.031 5.153 10,761 +0.07(+1.46%)
Feb 13, 2004 5.031 5.079 5.031 5.079 35,949 +0.03(+0.69%)
Feb 12, 2004 5.044 5.044 5.044 5.044 1,602 -0.02(-0.43%)
Feb 11, 2004 5.053 5.092 5.053 5.066 9,845 +0.01(+0.17%)
Feb 10, 2004 5.057 5.062 5.001 5.057 14,196 +0.05(+0.96%)
Feb 09, 2004 5.079 5.079 5.009 5.009 17,173 -0.03(-0.52%)
Feb 06, 2004 5.035 5.040 5.035 5.035 12,822 +0.08(+1.68%)
Feb 05, 2004 4.953 4.953 4.953 4.953 2,060 -0.02(-0.44%)
Feb 04, 2004 4.974 4.974 4.974 4.974 6,869 +0.04(+0.80%)
Feb 03, 2004 5.066 5.066 4.935 4.935 2,747 +0.02(+0.44%)
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.