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

JH Consumer Disc Multifactor ETF (NY: JHMC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 24, 2022 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 (%)
Jun 29, 2016 23.15 23.24 23.15 23.24 2 +0.60(+2.65%)
Jun 28, 2016 22.76 22.76 22.64 22.64 929 +0.37(+1.64%)
Jun 27, 2016 22.43 22.43 22.28 22.28 435 -0.73(-3.18%)
Jun 24, 2016 23.14 23.28 22.93 23.01 6,317 -0.76(-3.18%)
Jun 23, 2016 23.75 23.77 23.75 23.77 3,002 +0.21(+0.87%)
Jun 22, 2016 23.56 23.56 23.56 23.56 130 +0.00(+0.00%)
Jun 21, 2016 23.64 23.64 23.56 23.56 1,903 -0.11(-0.47%)
Jun 20, 2016 23.80 23.88 23.67 23.67 1,489 +0.22(+0.96%)
Jun 17, 2016 23.45 23.45 23.45 23.45 3,857 +0.34(+1.45%)
Jun 14, 2016 23.11 23.11 23.11 23.11 107 -0.22(-0.96%)
Jun 13, 2016 23.34 23.34 23.34 23.34 374 -0.25(-1.07%)
Jun 10, 2016 23.59 23.59 23.59 23.59 642 -0.20(-0.83%)
Jun 09, 2016 23.78 23.78 23.78 23.78 107 -0.13(-0.54%)
Jun 08, 2016 23.91 23.91 23.91 23.91 1,585 -0.02(-0.08%)
Jun 07, 2016 23.93 23.93 23.93 23.93 107 +0.18(+0.75%)
Jun 06, 2016 23.76 23.76 23.76 23.76 536 +0.24(+1.03%)
May 26, 2016 23.51 23.51 23.51 23.51 2 +0.03(+0.12%)
May 25, 2016 23.49 23.49 23.49 23.49 213 +0.08(+0.36%)
May 24, 2016 23.40 23.40 23.40 23.40 3,001 +0.23(+1.01%)
May 20, 2016 23.18 23.17 23.17 23.17 1,392 +0.21(+0.94%)
May 19, 2016 23.02 23.02 22.94 22.95 1,397 +0.03(+0.12%)
May 18, 2016 22.99 22.99 22.92 22.93 2,213 -0.21(-0.89%)
May 17, 2016 23.36 23.41 23.13 23.13 1,627 -0.26(-1.13%)
May 16, 2016 23.40 23.40 23.40 23.40 187 +0.14(+0.62%)
May 13, 2016 23.40 23.40 23.24 23.25 1,873 -0.23(-0.99%)
May 12, 2016 23.49 23.49 23.49 23.49 112 -0.09(-0.40%)
May 11, 2016 23.84 23.84 23.58 23.58 1,901 -0.46(-1.90%)
May 10, 2016 23.99 24.17 23.99 24.04 2,498 +0.14(+0.59%)
May 09, 2016 23.90 23.90 23.90 23.90 162 -0.28(-1.16%)
May 02, 2016 24.18 24.18 24.18 24.18 98 +0.38(+1.61%)
Apr 29, 2016 23.79 23.79 23.79 23.79 146 -0.47(-1.92%)
Apr 26, 2016 24.18 24.26 24.13 24.26 3 +0.35(+1.45%)
Apr 25, 2016 23.91 23.91 23.91 23.91 562 -0.24(-1.01%)
Apr 21, 2016 24.16 24.16 24.16 24.16 214 +0.00(+0.01%)
Apr 18, 2016 24.21 24.21 24.15 24.15 4 +0.07(+0.29%)
Apr 15, 2016 24.03 24.18 24.03 24.08 2,464 +0.01(+0.04%)
Apr 14, 2016 24.45 24.45 24.07 24.07 562 +0.09(+0.39%)
Apr 13, 2016 23.98 23.98 23.98 23.98 749 +0.30(+1.26%)
Apr 11, 2016 23.68 23.68 23.68 23.68 1,606 -0.08(-0.33%)
Apr 07, 2016 23.93 23.93 23.76 23.76 1 -0.16(-0.68%)
Apr 06, 2016 23.92 23.92 23.92 23.92 265 +0.20(+0.83%)
Apr 05, 2016 23.67 23.73 23.67 23.73 401 -0.41(-1.68%)
Apr 04, 2016 24.21 24.22 23.99 24.13 4,022 -0.08(-0.32%)
Mar 31, 2016 24.20 24.21 24.20 24.21 96 +0.05(+0.21%)
Mar 30, 2016 24.17 24.17 24.16 24.16 530 +0.47(+1.97%)
Mar 28, 2016 23.69 23.69 23.69 23.69 54 +0.12(+0.53%)
Mar 24, 2016 23.52 23.57 23.57 23.57 2,464 -0.29(-1.21%)
Mar 23, 2016 23.86 23.86 23.86 23.86 170 -0.21(-0.89%)
Mar 18, 2016 24.07 24.09 24.04 24.07 113 +0.34(+1.42%)
Mar 17, 2016 23.67 23.74 23.67 23.74 388 +0.14(+0.60%)
Mar 14, 2016 23.59 23.59 23.59 23.59 107 +0.04(+0.19%)
Mar 11, 2016 23.48 23.55 23.48 23.55 399 +0.54(+2.35%)
Mar 10, 2016 23.09 23.09 23.01 23.01 2,821 -0.06(-0.24%)
Mar 09, 2016 23.07 23.07 23.07 23.07 430 -0.25(-1.07%)
Mar 04, 2016 23.31 23.31 23.31 23.31 42 +0.01(+0.03%)
Mar 03, 2016 23.22 23.31 23.17 23.31 1,088 +0.46(+2.00%)
Mar 01, 2016 22.85 22.85 22.85 22.85 535 +0.18(+0.80%)
Feb 26, 2016 22.67 22.67 22.67 22.67 2 +0.36(+1.62%)
Feb 24, 2016 22.31 22.31 22.31 22.31 4 +0.20(+0.89%)
Feb 17, 2016 21.96 22.11 21.96 22.11 4 +0.63(+2.91%)
Feb 16, 2016 21.49 21.49 21.49 21.49 536 +0.57(+2.72%)
Feb 12, 2016 20.94 20.92 20.92 20.92 749 +0.26(+1.26%)
Feb 11, 2016 20.66 20.66 20.66 20.66 535 -0.10(-0.49%)
Feb 08, 2016 20.76 20.76 20.76 20.76 214 -0.49(-2.28%)
Feb 05, 2016 21.63 21.63 21.24 21.24 468 -0.64(-2.94%)
Feb 03, 2016 21.89 21.89 21.89 21.89 214 -0.04(-0.17%)
Feb 02, 2016 21.93 21.93 21.93 21.93 214 +0.23(+1.08%)
Jan 28, 2016 21.69 21.69 21.69 21.69 214 -0.03(-0.13%)
Jan 27, 2016 21.98 22.04 21.72 21.72 1,550 -0.11(-0.51%)
Jan 26, 2016 21.83 21.83 21.83 21.83 538 +0.33(+1.52%)
Jan 21, 2016 21.27 21.51 21.27 21.51 64 +0.11(+0.52%)
Jan 20, 2016 20.85 21.39 20.85 21.39 1,677 +0.21(+1.01%)
Jan 15, 2016 21.18 21.18 21.18 21.18 321 -0.33(-1.52%)
Jan 14, 2016 21.51 21.51 21.51 21.51 216 -0.75(-3.36%)
Jan 13, 2016 22.25 22.25 22.25 22.25 233 +0.35(+1.62%)
Jan 11, 2016 21.90 21.90 21.90 21.90 214 -0.44(-1.96%)
Jan 08, 2016 22.27 22.34 22.27 22.34 334 -0.32(-1.40%)
Jan 07, 2016 22.70 22.70 22.62 22.65 33,060 -0.11(-0.50%)
Jan 06, 2016 22.77 22.77 22.77 22.77 160 -0.87(-3.67%)
Dec 31, 2015 23.63 23.63 23.63 23.63 535 -0.17(-0.71%)
Dec 30, 2015 23.80 23.80 23.80 23.80 3,286 -0.01(-0.03%)
Dec 29, 2015 23.81 23.81 23.81 23.81 421 +0.23(+0.98%)
Dec 24, 2015 23.58 23.58 23.58 23.58 749 -0.00(-0.01%)
Dec 23, 2015 23.54 23.58 23.54 23.58 228 +0.12(+0.52%)
Dec 21, 2015 23.46 23.46 23.46 23.46 322 +0.01(+0.05%)
Dec 18, 2015 23.49 23.49 23.45 23.45 832 -0.23(-0.99%)
Dec 17, 2015 23.68 23.68 23.68 23.68 214 -0.18(-0.74%)
Dec 16, 2015 23.86 23.86 23.86 23.86 537 +0.31(+1.30%)
Dec 15, 2015 23.55 23.55 23.55 23.55 571 +0.37(+1.61%)
Dec 14, 2015 23.52 23.52 23.18 23.18 2,271 -0.74(-3.08%)
Dec 10, 2015 23.75 23.92 23.92 23.92 322 -0.08(-0.32%)
Dec 08, 2015 24.00 23.99 23.99 23.99 1,074 -0.05(-0.19%)
Dec 07, 2015 24.08 24.08 24.04 24.04 805 +0.08(+0.31%)
Dec 04, 2015 23.96 23.96 23.89 23.96 984 -0.09(-0.39%)
Dec 03, 2015 24.06 24.06 24.06 24.06 214 -0.29(-1.18%)
Dec 01, 2015 24.24 24.34 24.34 24.34 859 +0.18(+0.76%)
Nov 30, 2015 24.16 24.16 24.16 24.16 934 -0.26(-1.07%)
Nov 25, 2015 24.42 24.42 24.42 24.42 429 +0.36(+1.48%)
Nov 24, 2015 24.16 24.16 24.07 24.07 1,450 -0.25(-1.03%)
Nov 23, 2015 24.22 24.32 24.22 24.32 322 +0.14(+0.58%)
Nov 20, 2015 24.07 24.18 24.07 24.18 977 +0.56(+2.35%)
Nov 17, 2015 23.63 23.62 23.62 23.62 2,577 +0.39(+1.70%)
Nov 16, 2015 23.23 23.23 23.23 23.23 7,096 -0.99(-4.08%)
Nov 11, 2015 24.23 24.21 24.21 24.21 751 -0.08(-0.34%)
Nov 09, 2015 24.24 24.30 24.30 24.30 18,153 -0.23(-0.95%)
Nov 06, 2015 24.53 24.53 24.53 24.53 21,525 -0.07(-0.26%)
Nov 05, 2015 24.60 24.60 24.59 24.60 30,076 +0.08(+0.34%)
Nov 04, 2015 24.56 24.56 24.50 24.51 22,419 -0.20(-0.82%)
Nov 03, 2015 24.70 24.75 24.70 24.72 22,879 +0.06(+0.26%)
Nov 02, 2015 24.47 24.65 24.44 24.65 22,949 +0.13(+0.53%)
Oct 30, 2015 24.52 24.52 24.52 24.52 21,482 +0.16(+0.65%)
Oct 29, 2015 24.36 24.36 24.36 24.36 21,482 -0.05(-0.19%)
Oct 28, 2015 24.32 24.41 24.23 24.41 22,986 +0.32(+1.31%)
Oct 27, 2015 24.08 24.09 24.00 24.09 22,438 -0.16(-0.65%)
Oct 26, 2015 24.39 24.39 24.25 24.25 21,697 +0.18(+0.73%)
Oct 23, 2015 24.07 24.07 24.07 24.07 21,483 -0.02(-0.08%)
Oct 22, 2015 24.07 24.09 24.06 24.09 21,724 +0.15(+0.62%)
Oct 21, 2015 23.94 23.94 23.94 23.94 21,482 -0.12(-0.50%)
Oct 20, 2015 24.27 24.27 24.07 24.07 22,734 +0.02(+0.08%)
Oct 19, 2015 24.00 24.05 24.00 24.05 23,610 +0.07(+0.31%)
Oct 16, 2015 23.92 23.97 23.92 23.97 21,724 +0.16(+0.66%)
Oct 15, 2015 23.81 23.81 23.81 23.81 21,493 +0.23(+0.99%)
Oct 14, 2015 23.70 23.70 23.58 23.58 21,590 -0.28(-1.17%)
Oct 13, 2015 23.86 23.86 23.86 23.86 21,482 -0.15(-0.62%)
Oct 12, 2015 24.01 24.01 24.01 24.01 21,563 +0.09(+0.39%)
Oct 09, 2015 23.92 23.92 23.86 23.92 23,231 -0.06(-0.23%)
Oct 08, 2015 23.72 23.97 23.72 23.97 21,590 +0.34(+1.42%)
Oct 07, 2015 23.70 23.70 23.64 23.64 21,617 +0.07(+0.28%)
Oct 06, 2015 23.57 23.57 23.57 23.57 21,493 -0.20(-0.86%)
Oct 05, 2015 23.70 23.78 23.68 23.78 22,019 +0.56(+2.41%)
Oct 02, 2015 22.73 23.22 22.73 23.22 21,590 +0.26(+1.14%)
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.