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 )

108.11 +1.86 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2002 4.114 4.114 4.114 4.114 5,953 -0.10(-2.38%)
Jul 30, 2002 4.145 4.214 4.145 4.214 9,845 +0.07(+1.58%)
Jul 29, 2002 4.040 4.149 4.040 4.149 6,869 +0.21(+5.44%)
Jul 26, 2002 3.957 3.957 3.935 3.935 5,266 -0.02(-0.55%)
Jul 25, 2002 3.778 3.957 3.778 3.957 5,037 +0.22(+5.84%)
Jul 24, 2002 3.712 3.738 3.603 3.738 53,351 -0.04(-1.04%)
Jul 23, 2002 3.821 3.821 3.778 3.778 19,920 -0.15(-3.89%)
Jul 22, 2002 3.952 3.952 3.931 3.931 4,808 -0.07(-1.64%)
Jul 19, 2002 3.996 3.996 3.996 3.996 33,888 -0.04(-1.08%)
Jul 17, 2002 4.149 4.149 4.040 4.040 10,761 -0.14(-3.34%)
Jul 12, 2002 4.193 4.193 4.175 4.179 32,743 +0.05(+1.27%)
Jul 11, 2002 4.214 4.214 4.127 4.127 7,785 -0.11(-2.58%)
Jul 10, 2002 4.394 4.394 4.236 4.236 8,243 -0.13(-3.00%)
Jul 09, 2002 4.411 4.411 4.367 4.367 10,532 -0.09(-1.96%)
Jul 08, 2002 4.411 4.455 4.411 4.455 16,028 +0.04(+0.99%)
Jul 05, 2002 4.420 4.420 4.411 4.411 11,677 +0.11(+2.54%)
Jul 04, 2002 4.302 4.302 4.302 4.302 8,243 +0.00(+0.00%)
Jul 03, 2002 4.302 4.302 4.302 4.302 8,243 -0.04(-1.01%)
Jul 02, 2002 4.345 4.345 4.345 4.345 1,144 -0.11(-2.45%)
Jul 01, 2002 4.520 4.520 4.455 4.455 8,930 +0.00(+0.00%)
Jun 28, 2002 4.455 4.455 4.455 4.455 1,602 +0.03(+0.69%)
Jun 27, 2002 4.455 4.455 4.424 4.424 10,303 +0.01(+0.30%)
Jun 26, 2002 4.411 4.411 4.341 4.411 42,818 -0.11(-2.51%)
Jun 25, 2002 4.564 4.564 4.525 4.525 4,350 -0.11(-2.36%)
Jun 21, 2002 4.629 4.634 4.629 4.634 21,294 -0.04(-0.84%)
Jun 20, 2002 4.673 4.673 4.673 4.673 7,098 -0.02(-0.47%)
Jun 19, 2002 4.673 4.695 4.629 4.695 11,219 +0.06(+1.32%)
Jun 18, 2002 4.634 4.634 4.634 4.634 2,060 +0.00(+0.00%)
Jun 17, 2002 4.564 4.634 4.564 4.634 32,056 +0.07(+1.53%)
Jun 14, 2002 4.564 4.564 4.564 4.564 6,182 -0.05(-1.04%)
Jun 12, 2002 4.629 4.629 4.612 4.612 30,911 -0.06(-1.31%)
Jun 11, 2002 4.717 4.717 4.673 4.673 14,654 +0.02(+0.38%)
Jun 10, 2002 4.673 4.673 4.656 4.656 2,289 -0.02(-0.37%)
Jun 07, 2002 4.642 4.695 4.642 4.673 14,196 +0.03(+0.66%)
Jun 06, 2002 4.725 4.725 4.642 4.642 13,509 -0.09(-1.85%)
Jun 05, 2002 4.695 4.752 4.695 4.730 14,883 -0.05(-1.01%)
May 31, 2002 4.743 4.778 4.743 4.778 1,373 -0.01(-0.18%)
May 28, 2002 4.787 4.826 4.787 4.787 18,546 -0.05(-1.08%)
May 27, 2002 4.852 4.852 4.839 4.839 11,448 +0.00(+0.00%)
May 24, 2002 4.852 4.852 4.839 4.839 11,448 +0.03(+0.73%)
May 23, 2002 4.826 4.852 4.804 4.804 18,546 +0.02(+0.36%)
May 22, 2002 4.760 4.804 4.760 4.787 32,514 +0.00(+0.00%)
May 21, 2002 4.808 4.848 4.787 4.787 21,752 -0.06(-1.26%)
May 20, 2002 4.848 4.848 4.848 4.848 1,121,976 +0.00(+0.00%)
May 17, 2002 4.848 4.848 4.848 4.848 4,808 -0.01(-0.27%)
May 16, 2002 4.861 4.861 4.861 4.861 686 +0.00(+0.00%)
May 15, 2002 4.861 4.861 4.848 4.861 21,752 +0.03(+0.63%)
May 14, 2002 4.808 4.830 4.808 4.830 16,257 +0.05(+1.00%)
May 13, 2002 4.782 4.782 4.782 4.782 0 +0.00(+0.00%)
May 10, 2002 4.782 4.782 4.782 4.782 10,990 +0.00(+0.00%)
May 09, 2002 4.787 4.787 4.782 4.782 21,294 +0.02(+0.46%)
May 08, 2002 4.804 4.804 4.760 4.760 20,378 +0.02(+0.37%)
May 07, 2002 4.743 4.778 4.743 4.743 63,655 -0.02(-0.46%)
May 06, 2002 4.739 4.765 4.739 4.765 19,233 +0.05(+1.02%)
May 03, 2002 4.717 4.717 4.717 4.717 2,747 +0.00(+0.00%)
May 02, 2002 4.695 4.717 4.695 4.717 40,299 +0.03(+0.75%)
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.