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 )

103.62 +0.27 (+0.26%)
Official Closing Price Updated: 8:00 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 (%)
Apr 28, 2006 5.238 5.242 5.238 5.242 37,072 +0.02(+0.31%)
Apr 27, 2006 5.226 5.226 5.226 5.226 2,455 +0.01(+0.23%)
Apr 26, 2006 5.173 5.214 5.173 5.214 12,521 +0.05(+1.03%)
Apr 25, 2006 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Apr 24, 2006 5.152 5.161 5.152 5.161 2,209 +0.00(+0.08%)
Apr 21, 2006 5.157 5.157 5.157 5.157 0 +0.00(+0.00%)
Apr 20, 2006 5.157 5.157 5.157 5.157 0 +0.00(+0.00%)
Apr 19, 2006 5.140 5.161 5.140 5.157 15,712 +0.05(+1.04%)
Apr 18, 2006 5.104 5.104 5.104 5.104 2,946 +0.04(+0.89%)
Apr 17, 2006 5.059 5.059 5.059 5.059 2,455 -0.02(-0.48%)
Apr 13, 2006 5.091 5.083 5.063 5.083 8,593 -0.01(-0.16%)
Apr 12, 2006 5.083 5.091 5.083 5.091 6,383 -0.01(-0.16%)
Apr 11, 2006 5.099 5.099 5.099 5.099 8,101 -0.01(-0.16%)
Apr 10, 2006 5.108 5.108 5.108 5.108 0 +0.00(+0.00%)
Apr 07, 2006 5.128 5.132 5.108 5.108 6,383 -0.03(-0.56%)
Apr 06, 2006 5.148 5.148 5.136 5.136 14,485 -0.01(-0.24%)
Apr 05, 2006 5.132 5.148 5.132 5.148 6,137 +0.02(+0.32%)
Apr 04, 2006 5.132 5.132 5.132 5.132 30,198 -0.00(-0.08%)
Apr 03, 2006 5.136 5.136 5.136 5.136 2,946 +0.01(+0.16%)
Mar 31, 2006 5.136 5.136 5.128 5.128 9,575 -0.01(-0.16%)
Mar 30, 2006 5.132 5.165 5.132 5.136 20,868 -0.02(-0.47%)
Mar 29, 2006 5.161 5.161 5.161 5.161 4,664 +0.02(+0.32%)
Mar 28, 2006 5.132 5.144 5.116 5.144 11,293 -0.02(-0.47%)
Mar 27, 2006 5.169 5.169 5.169 5.169 9,329 +0.00(+0.00%)
Mar 24, 2006 5.157 5.169 5.157 5.169 17,431 -0.00(-0.08%)
Mar 23, 2006 5.173 5.173 5.173 5.173 491 -0.00(-0.08%)
Mar 22, 2006 5.165 5.177 5.165 5.177 7,856 +0.01(+0.24%)
Mar 21, 2006 5.161 5.181 5.161 5.165 7,610 -0.00(-0.08%)
Mar 20, 2006 5.169 5.169 5.169 5.169 1,227 +0.05(+0.95%)
Mar 17, 2006 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Mar 16, 2006 5.120 5.128 5.120 5.120 7,610 +0.00(+0.08%)
Mar 15, 2006 5.116 5.116 5.116 5.116 0 +0.00(+0.00%)
Mar 14, 2006 5.112 5.116 5.095 5.116 37,318 +0.03(+0.64%)
Mar 13, 2006 5.087 5.087 5.079 5.083 24,551 +0.04(+0.89%)
Mar 10, 2006 5.038 5.038 5.038 5.038 0 +0.00(+0.00%)
Mar 09, 2006 5.038 5.038 5.038 5.038 20,623 -0.02(-0.32%)
Mar 08, 2006 5.055 5.055 5.055 5.055 3,682 +0.03(+0.57%)
Mar 07, 2006 5.026 5.026 5.026 5.026 0 +0.00(+0.00%)
Mar 06, 2006 5.027 5.027 5.026 5.026 1,718 -0.01(-0.24%)
Mar 03, 2006 5.083 5.083 5.038 5.038 6,383 +0.01(+0.16%)
Mar 02, 2006 5.038 5.047 5.022 5.030 20,132 +0.00(+0.08%)
Mar 01, 2006 5.026 5.026 5.026 5.026 4,910 +0.07(+1.31%)
Feb 28, 2006 5.022 4.990 4.961 4.961 15,221 -0.06(-1.22%)
Feb 27, 2006 4.990 5.022 4.990 5.022 2,946 +0.08(+1.57%)
Feb 24, 2006 4.977 4.981 4.945 4.945 22,341 +0.00(+0.08%)
Feb 23, 2006 4.941 4.941 4.941 4.941 0 +0.00(+0.00%)
Feb 22, 2006 4.945 4.945 4.941 4.941 736 +0.00(+0.08%)
Feb 21, 2006 4.949 4.973 4.937 4.937 8,101 +0.00(+0.00%)
Feb 17, 2006 4.928 4.937 4.928 4.937 6,137 +0.05(+1.00%)
Feb 16, 2006 4.892 4.892 4.888 4.888 12,275 -0.00(-0.08%)
Feb 15, 2006 4.916 4.916 4.884 4.892 5,646 +0.05(+1.01%)
Feb 14, 2006 4.843 4.843 4.843 4.843 491 +0.02(+0.51%)
Feb 13, 2006 4.827 4.827 4.818 4.818 14,239 -0.02(-0.50%)
Feb 10, 2006 4.871 4.871 4.843 4.843 1,718 +0.02(+0.42%)
Feb 09, 2006 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 08, 2006 4.823 4.823 4.823 4.823 5,155 +0.02(+0.42%)
Feb 07, 2006 4.823 4.823 4.802 4.802 29,707 -0.04(-0.76%)
Feb 06, 2006 4.847 4.847 4.839 4.839 3,682 -0.02(-0.42%)
Feb 03, 2006 4.859 4.859 4.859 4.859 491 -0.03(-0.67%)
Feb 02, 2006 4.871 4.900 4.871 4.892 2,455 +0.03(+0.59%)
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.