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

Proshares MSCI EAFE Dividend Growers ETF (NY: EFAD )

39.10 +0.13 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 31, 2015 36.53 36.86 36.53 36.71 14,790 +0.14(+0.39%)
Jul 30, 2015 36.37 36.58 36.31 36.57 5,422 -0.08(-0.21%)
Jul 29, 2015 36.59 36.76 36.42 36.64 21,988 +0.12(+0.33%)
Jul 28, 2015 36.23 36.57 36.20 36.52 10,688 +0.47(+1.30%)
Jul 27, 2015 35.85 36.20 35.85 36.05 10,529 +0.09(+0.26%)
Jul 24, 2015 36.30 36.36 35.96 35.96 6,385 -0.59(-1.61%)
Jul 23, 2015 36.63 36.64 36.48 36.55 16,029 -0.14(-0.39%)
Jul 22, 2015 36.98 37.00 36.67 36.69 5,766 -0.34(-0.92%)
Jul 21, 2015 36.82 37.16 36.82 37.03 27,263 -0.04(-0.12%)
Jul 20, 2015 37.14 37.19 37.02 37.08 8,928 -0.08(-0.21%)
Jul 17, 2015 36.98 37.17 36.92 37.16 7,315 -0.01(-0.03%)
Jul 16, 2015 37.07 37.19 37.04 37.17 10,021 +0.45(+1.22%)
Jul 15, 2015 36.79 36.97 36.68 36.72 81,415 -0.21(-0.56%)
Jul 14, 2015 36.96 37.01 36.73 36.93 10,263 +0.41(+1.12%)
Jul 13, 2015 36.50 36.61 36.40 36.52 6,348 +0.18(+0.50%)
Jul 10, 2015 36.30 36.46 36.25 36.34 12,441 +0.74(+2.07%)
Jul 09, 2015 35.60 35.68 35.45 35.60 5,351 +0.60(+1.73%)
Jul 08, 2015 35.50 35.50 35.00 35.00 42,104 -0.49(-1.39%)
Jul 07, 2015 35.64 35.64 35.07 35.49 5,665 -0.17(-0.48%)
Jul 06, 2015 35.58 36.04 35.45 35.66 24,743 -0.47(-1.29%)
Jul 02, 2015 36.14 36.13 36.13 36.13 6,208 +0.08(+0.21%)
Jul 01, 2015 36.27 36.52 36.02 36.05 10,573 +0.11(+0.32%)
Jun 30, 2015 36.34 36.36 35.92 35.94 3,746 -0.40(-1.10%)
Jun 29, 2015 36.51 36.60 36.19 36.34 12,252 -0.51(-1.39%)
Jun 26, 2015 37.04 37.15 36.77 36.85 2,533 -0.18(-0.49%)
Jun 25, 2015 37.12 37.25 37.03 37.03 6,027 -0.00(-0.00%)
Jun 24, 2015 37.20 37.40 36.94 37.03 4,951 -0.64(-1.71%)
Jun 23, 2015 37.58 37.85 37.58 37.68 2,647 -0.08(-0.21%)
Jun 22, 2015 37.76 37.86 37.63 37.75 2,958 +0.38(+1.02%)
Jun 19, 2015 37.40 37.49 37.23 37.37 4,100 -0.07(-0.18%)
Jun 18, 2015 37.38 37.76 37.30 37.44 8,680 +0.29(+0.79%)
Jun 17, 2015 37.17 37.17 36.78 37.15 5,202 +0.13(+0.36%)
Jun 16, 2015 36.90 37.11 36.90 37.01 3,663 -0.07(-0.18%)
Jun 15, 2015 37.05 37.14 36.83 37.08 6,268 -0.10(-0.28%)
Jun 12, 2015 37.30 37.33 37.10 37.18 6,168 -0.29(-0.79%)
Jun 11, 2015 37.68 37.71 37.40 37.48 7,402 -0.03(-0.08%)
Jun 10, 2015 37.40 37.51 37.36 37.51 3,457 +0.57(+1.54%)
Jun 09, 2015 36.89 36.97 36.82 36.94 1,707 -0.09(-0.26%)
Jun 08, 2015 36.97 37.14 36.97 37.03 3,392 +0.01(+0.03%)
Jun 05, 2015 37.02 37.12 36.81 37.02 12,676 -0.16(-0.43%)
Jun 04, 2015 37.55 37.57 37.18 37.18 7,365 -0.59(-1.56%)
Jun 03, 2015 37.94 38.15 37.75 37.77 1,851 +0.25(+0.66%)
Jun 02, 2015 37.80 37.83 37.52 37.53 7,055 +0.02(+0.05%)
Jun 01, 2015 37.64 37.64 37.39 37.51 8,136 -0.22(-0.58%)
May 29, 2015 37.54 37.82 37.53 37.73 3,235 -0.25(-0.65%)
May 28, 2015 37.70 37.98 37.70 37.97 954 +0.02(+0.06%)
May 27, 2015 37.86 37.95 37.86 37.95 1,043 +0.24(+0.64%)
May 26, 2015 38.01 38.01 37.62 37.71 2,032 -0.65(-1.70%)
May 22, 2015 38.66 38.36 38.36 38.36 20,625 -0.32(-0.84%)
May 21, 2015 38.46 38.86 38.46 38.69 4,720 +0.44(+1.14%)
May 20, 2015 38.23 38.54 38.08 38.25 15,813 +0.01(+0.02%)
May 19, 2015 38.25 38.31 38.21 38.24 3,176 -0.21(-0.54%)
May 18, 2015 38.31 38.62 38.31 38.45 3,455 -0.03(-0.07%)
May 15, 2015 38.57 38.58 38.46 38.48 1,993 -0.07(-0.17%)
May 14, 2015 38.28 38.54 38.28 38.54 2,585 +0.46(+1.20%)
May 13, 2015 38.16 38.23 38.03 38.09 8,231 +0.31(+0.81%)
May 12, 2015 37.69 37.82 37.55 37.78 3,744 +0.03(+0.07%)
May 11, 2015 37.85 37.85 37.75 37.75 1,220 -0.11(-0.30%)
May 08, 2015 37.74 38.04 37.74 37.87 18,946 +0.86(+2.31%)
May 07, 2015 36.97 37.06 36.94 37.01 4,249 -0.08(-0.20%)
May 06, 2015 37.19 37.19 37.01 37.09 5,086 -0.09(-0.26%)
May 05, 2015 37.46 37.46 37.10 37.18 1,788 -0.41(-1.09%)
May 04, 2015 37.61 37.61 37.48 37.59 4,840 -0.04(-0.10%)
May 01, 2015 37.45 37.63 37.41 37.63 2,660 +0.08(+0.22%)
Apr 30, 2015 37.55 37.70 37.51 37.55 4,702 -0.08(-0.20%)
Apr 29, 2015 37.58 37.66 37.52 37.62 6,002 -0.13(-0.35%)
Apr 28, 2015 37.57 37.92 37.44 37.75 40,116 -0.07(-0.18%)
Apr 27, 2015 37.98 37.98 37.82 37.82 1,509 +0.09(+0.23%)
Apr 24, 2015 37.76 37.84 37.71 37.74 13,377 +0.13(+0.35%)
Apr 23, 2015 37.50 37.85 37.50 37.60 3,823 +0.19(+0.50%)
Apr 22, 2015 37.52 37.52 37.25 37.41 7,356 +0.11(+0.28%)
Apr 21, 2015 37.58 37.58 37.31 37.31 1,767 +0.13(+0.36%)
Apr 20, 2015 37.07 37.17 37.07 37.17 446 +0.13(+0.35%)
Apr 17, 2015 37.32 37.32 37.04 37.04 1,505 -0.66(-1.76%)
Apr 16, 2015 37.41 37.72 37.21 37.71 5,588 +0.19(+0.51%)
Apr 15, 2015 37.35 37.52 37.35 37.52 6,401 +0.03(+0.08%)
Apr 14, 2015 37.05 37.49 37.05 37.49 68,872 +0.50(+1.36%)
Apr 13, 2015 36.97 36.98 36.90 36.98 1,864 -0.04(-0.11%)
Apr 10, 2015 36.96 37.02 36.96 37.02 2,217 +0.14(+0.39%)
Apr 09, 2015 36.84 36.88 36.84 36.88 379 +0.05(+0.13%)
Apr 08, 2015 36.81 36.83 36.80 36.83 1,094 +0.10(+0.26%)
Apr 07, 2015 36.91 36.91 36.58 36.74 2,948 +0.18(+0.49%)
Apr 06, 2015 36.02 36.66 36.02 36.56 6,782 +0.55(+1.53%)
Apr 02, 2015 35.93 36.01 36.01 36.01 3,367 +0.48(+1.34%)
Apr 01, 2015 35.76 35.76 35.53 35.53 3,187 -0.20(-0.55%)
Mar 31, 2015 35.59 35.74 35.58 35.73 3,370 -0.28(-0.78%)
Mar 30, 2015 36.02 36.02 36.00 36.01 516 -0.12(-0.34%)
Mar 27, 2015 36.09 36.32 36.03 36.13 12,879 -0.12(-0.34%)
Mar 26, 2015 37.05 37.05 35.96 36.25 3,376 -0.30(-0.81%)
Mar 25, 2015 36.93 36.93 36.55 36.55 4,601 -0.18(-0.49%)
Mar 24, 2015 36.74 36.74 36.72 36.73 736 -0.22(-0.59%)
Mar 23, 2015 36.83 37.08 36.72 36.95 3,051 +0.09(+0.23%)
Mar 20, 2015 36.85 36.86 36.85 36.86 829 +0.78(+2.16%)
Mar 19, 2015 36.05 36.08 36.05 36.08 510 -0.45(-1.22%)
Mar 18, 2015 35.93 36.65 35.82 36.53 3,997 +0.85(+2.37%)
Mar 17, 2015 35.80 35.80 35.63 35.68 4,691 +0.01(+0.03%)
Mar 16, 2015 35.31 35.83 35.31 35.67 12,104 +0.49(+1.40%)
Mar 13, 2015 35.26 35.28 35.11 35.18 4,862 -0.46(-1.28%)
Mar 12, 2015 35.59 35.63 35.55 35.63 1,925 +0.34(+0.97%)
Mar 11, 2015 35.31 35.44 35.21 35.29 5,865 -0.11(-0.32%)
Mar 10, 2015 35.62 35.63 35.39 35.41 6,975 -0.87(-2.40%)
Mar 09, 2015 36.47 36.47 36.13 36.28 9,644 +0.14(+0.39%)
Mar 06, 2015 36.34 36.41 36.14 36.14 3,870 -0.71(-1.93%)
Mar 05, 2015 36.80 36.87 36.72 36.85 3,167 +0.11(+0.31%)
Mar 04, 2015 36.58 36.77 36.50 36.74 3,410 -0.42(-1.13%)
Mar 03, 2015 37.25 37.25 36.92 37.16 8,065 -0.22(-0.58%)
Mar 02, 2015 37.30 37.38 37.11 37.37 13,463 -0.11(-0.30%)
Feb 27, 2015 37.47 37.51 37.45 37.49 5,064 +0.01(+0.03%)
Feb 26, 2015 37.56 37.56 37.33 37.48 2,150 +0.01(+0.03%)
Feb 25, 2015 37.36 37.61 37.36 37.47 3,209 +0.06(+0.15%)
Feb 24, 2015 37.21 37.52 37.21 37.41 5,769 +0.19(+0.51%)
Feb 23, 2015 37.21 37.25 37.11 37.22 7,220 +0.08(+0.20%)
Feb 20, 2015 36.80 37.16 36.80 37.15 2,088 +0.32(+0.88%)
Feb 19, 2015 36.93 37.00 36.79 36.82 1,762 -0.18(-0.49%)
Feb 18, 2015 36.83 37.00 36.83 37.00 1,823 +0.26(+0.70%)
Feb 17, 2015 36.75 36.80 36.59 36.75 2,656 +0.00(+0.00%)
Feb 13, 2015 36.65 36.75 36.75 36.75 7,471 +0.61(+1.68%)
Feb 11, 2015 36.03 36.14 36.00 36.14 131 -0.20(-0.55%)
Feb 10, 2015 36.06 36.34 36.06 36.34 1,183 +0.26(+0.71%)
Feb 06, 2015 36.23 36.23 36.04 36.08 58 -0.36(-0.99%)
Feb 05, 2015 36.24 36.47 36.24 36.44 14,783 +0.43(+1.19%)
Feb 04, 2015 35.88 36.05 35.88 36.02 5,180 -0.12(-0.34%)
Feb 03, 2015 35.88 36.14 35.88 36.14 821 +0.78(+2.20%)
Feb 02, 2015 35.37 35.37 35.36 35.36 541 +0.04(+0.12%)
Jan 30, 2015 35.52 35.52 35.32 35.32 873 -0.32(-0.89%)
Jan 29, 2015 35.53 35.64 35.45 35.64 2,020 -0.10(-0.29%)
Jan 28, 2015 35.73 35.74 35.73 35.74 909 -0.04(-0.11%)
Jan 26, 2015 35.59 35.78 35.59 35.78 105 +0.45(+1.28%)
Jan 23, 2015 35.47 35.47 35.33 35.33 539 +0.16(+0.46%)
Jan 20, 2015 36.14 35.16 35.16 35.16 1,262 +0.13(+0.36%)
Jan 16, 2015 34.73 35.04 34.73 35.04 667 +0.87(+2.56%)
Jan 14, 2015 34.15 34.19 34.15 34.16 648 -0.22(-0.64%)
Jan 13, 2015 34.62 34.62 34.20 34.38 1,133 -0.20(-0.58%)
Jan 09, 2015 34.58 34.58 34.58 34.58 147 +0.16(+0.46%)
Jan 08, 2015 34.41 34.52 34.41 34.42 1,903 +0.49(+1.44%)
Jan 07, 2015 33.91 33.93 33.91 33.93 479 +0.24(+0.70%)
Jan 06, 2015 34.00 34.00 33.70 33.70 505 -0.56(-1.64%)
Jan 05, 2015 34.50 34.50 34.26 34.26 1,102 -0.47(-1.34%)
Jan 02, 2015 34.72 34.72 34.72 34.72 337 -0.20(-0.57%)
Dec 31, 2014 35.21 34.92 34.92 34.92 2,209 -0.20(-0.57%)
Dec 30, 2014 35.14 35.14 35.12 35.12 557 -0.35(-0.99%)
Dec 29, 2014 35.47 35.47 35.47 35.47 515 -0.13(-0.37%)
Dec 26, 2014 35.62 35.62 35.61 35.61 317 +0.05(+0.13%)
Dec 24, 2014 35.55 35.56 35.56 35.56 631 +0.13(+0.38%)
Dec 23, 2014 35.43 35.45 35.43 35.43 421 +0.80(+2.31%)
Dec 17, 2014 34.62 34.63 34.63 34.63 210 +0.41(+1.19%)
Dec 15, 2014 34.57 34.57 34.22 34.22 897 -0.11(-0.32%)
Dec 12, 2014 34.35 34.35 34.33 34.33 210 -0.64(-1.83%)
Dec 11, 2014 35.14 35.14 34.97 34.97 568 -0.06(-0.18%)
Dec 10, 2014 35.19 35.19 35.03 35.03 1,262 -0.25(-0.70%)
Dec 09, 2014 35.24 35.30 35.24 35.28 888 -0.39(-1.11%)
Dec 08, 2014 35.64 35.67 35.64 35.67 280 -0.34(-0.95%)
Dec 04, 2014 36.06 36.02 36.02 36.02 631 +0.10(+0.26%)
Dec 03, 2014 35.88 35.92 35.87 35.92 1,370 +0.07(+0.19%)
Dec 02, 2014 35.84 35.85 35.84 35.85 239 -0.01(-0.03%)
Dec 01, 2014 35.86 35.91 35.83 35.86 2,486 -0.37(-1.02%)
Nov 26, 2014 36.20 36.23 36.19 36.23 53 +0.24(+0.68%)
Nov 24, 2014 36.04 35.99 35.99 35.99 3,683 -0.04(-0.12%)
Nov 21, 2014 36.10 36.10 36.03 36.03 933 +0.14(+0.40%)
Nov 20, 2014 35.89 35.89 35.89 35.89 157 -0.28(-0.79%)
Nov 18, 2014 36.18 36.19 36.18 36.18 21 +0.27(+0.74%)
Nov 17, 2014 36.02 36.02 35.76 35.91 2,096 -0.08(-0.21%)
Nov 14, 2014 35.92 36.01 35.89 35.99 2,017 -0.03(-0.09%)
Nov 13, 2014 36.02 36.02 36.02 36.02 105 +0.18(+0.50%)
Nov 12, 2014 35.85 35.85 35.84 35.84 4,338 -0.27(-0.75%)
Nov 11, 2014 36.08 36.11 36.07 36.11 4,945 +0.23(+0.64%)
Nov 10, 2014 35.90 35.94 35.88 35.88 3,662 +0.22(+0.61%)
Nov 07, 2014 35.56 35.67 35.54 35.67 1,114 +0.07(+0.19%)
Nov 06, 2014 35.69 35.80 35.60 35.60 3,198 -0.20(-0.54%)
Nov 05, 2014 35.81 35.81 35.79 35.79 376 +0.18(+0.50%)
Nov 04, 2014 35.64 35.64 35.61 35.61 594 -0.11(-0.30%)
Nov 03, 2014 35.76 35.78 35.71 35.72 1,373 -0.36(-1.00%)
Oct 31, 2014 36.01 36.08 35.94 36.08 9,997 +0.32(+0.90%)
Oct 30, 2014 35.43 35.76 35.43 35.76 3,626 +0.31(+0.88%)
Oct 29, 2014 35.68 35.76 35.44 35.45 24,335 -0.17(-0.48%)
Oct 28, 2014 35.53 35.64 35.53 35.62 42,731 +0.34(+0.97%)
Oct 27, 2014 35.16 35.27 35.17 35.27 2,483 +0.10(+0.30%)
Oct 24, 2014 35.17 35.17 35.17 35.17 289 -0.00(-0.00%)
Oct 23, 2014 35.04 35.23 35.04 35.17 1,111 +0.16(+0.46%)
Oct 22, 2014 35.06 35.06 35.01 35.01 294 -0.05(-0.14%)
Oct 21, 2014 34.91 35.07 34.91 35.06 31,234 +0.56(+1.63%)
Oct 20, 2014 34.49 34.49 34.49 34.49 431 +0.00(+0.01%)
Oct 17, 2014 34.49 34.49 34.49 34.49 633 +1.17(+3.50%)
Oct 16, 2014 33.31 33.33 33.31 33.33 421 -0.68(-2.01%)
Oct 15, 2014 33.94 34.01 33.72 34.01 5,215 -0.37(-1.08%)
Oct 14, 2014 34.38 34.38 34.38 34.38 641 -0.09(-0.28%)
Oct 13, 2014 34.45 34.48 34.45 34.48 1,081 -0.05(-0.14%)
Oct 10, 2014 34.71 34.71 34.52 34.52 1,196 -0.38(-1.09%)
Oct 09, 2014 35.32 35.32 34.90 34.90 783 -0.34(-0.97%)
Oct 08, 2014 35.25 35.31 35.25 35.25 1,079 -0.08(-0.22%)
Oct 07, 2014 35.32 35.32 35.32 35.32 1,054 -0.46(-1.27%)
Oct 03, 2014 35.75 35.78 35.75 35.78 2 +0.02(+0.05%)
Oct 02, 2014 35.82 35.82 35.68 35.76 733 -0.62(-1.71%)
Sep 30, 2014 36.38 36.38 36.38 36.38 210 -0.10(-0.28%)
Sep 29, 2014 36.28 36.48 36.28 36.48 464 -0.06(-0.16%)
Sep 26, 2014 36.46 36.54 36.42 36.54 2,561 -0.03(-0.08%)
Sep 25, 2014 36.58 36.58 36.57 36.57 353 -0.19(-0.52%)
Sep 24, 2014 36.76 36.76 36.76 36.76 517 -0.02(-0.06%)
Sep 23, 2014 36.79 36.80 36.78 36.78 1,378 -0.47(-1.27%)
Sep 22, 2014 37.25 37.25 37.25 37.25 227 -0.06(-0.17%)
Sep 19, 2014 37.43 37.45 37.31 37.31 11,611 -0.10(-0.26%)
Sep 18, 2014 37.41 37.41 37.41 37.41 2,105 +0.24(+0.64%)
Sep 17, 2014 37.21 37.21 37.06 37.17 1,241 -0.09(-0.23%)
Sep 16, 2014 36.98 37.29 36.98 37.26 2,161 +0.15(+0.41%)
Sep 15, 2014 37.15 37.15 37.11 37.11 527 -0.04(-0.10%)
Sep 12, 2014 37.15 37.15 37.15 37.15 93 +0.00(+0.00%)
Sep 11, 2014 37.15 37.15 37.15 37.15 367 -0.15(-0.41%)
Sep 10, 2014 37.11 37.30 37.07 37.30 5,454 +0.07(+0.18%)
Sep 09, 2014 37.20 37.23 37.20 37.23 1,308 -0.22(-0.58%)
Sep 08, 2014 37.73 37.73 37.45 37.45 26,702 -0.31(-0.81%)
Sep 05, 2014 37.75 37.75 37.75 37.75 758 -0.17(-0.45%)
Sep 04, 2014 38.56 38.56 37.86 37.93 1,472 -0.29(-0.77%)
Sep 03, 2014 38.37 38.38 38.22 38.22 2,555 +0.08(+0.21%)
Sep 02, 2014 38.19 38.19 38.12 38.14 1,756 +0.05(+0.13%)
Aug 29, 2014 38.01 38.09 38.09 38.09 1,999 +0.02(+0.06%)
Aug 28, 2014 38.05 38.05 38.05 38.06 2,588 -0.11(-0.28%)
Aug 27, 2014 38.18 38.19 38.17 38.17 3,083 +0.11(+0.30%)
Aug 26, 2014 38.16 38.16 38.06 38.06 28,307 -0.06(-0.15%)
Aug 25, 2014 38.06 38.16 38.06 38.12 2,552 +0.07(+0.19%)
Aug 22, 2014 38.04 38.04 38.04 38.04 359 +0.00(+0.00%)
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.