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

EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

71.65 +0.89 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 46.62 46.80 46.50 46.72 18,668 +0.39(+0.85%)
Aug 30, 2012 46.56 46.56 46.20 46.33 19,390 -0.24(-0.52%)
Aug 29, 2012 46.72 46.72 46.51 46.58 14,371 -0.03(-0.06%)
Aug 27, 2012 46.62 46.64 46.45 46.60 21,047 -0.02(-0.03%)
Aug 24, 2012 46.46 46.76 46.37 46.62 23,620 +0.04(+0.09%)
Aug 23, 2012 46.65 46.72 46.48 46.58 29,508 -0.10(-0.22%)
Aug 22, 2012 46.79 46.79 46.34 46.68 17,648 -0.02(-0.04%)
Aug 21, 2012 46.74 47.00 46.35 46.70 26,800 +0.08(+0.17%)
Aug 20, 2012 46.61 46.69 46.51 46.62 15,058 +0.07(+0.15%)
Aug 17, 2012 46.72 46.72 46.43 46.55 14,380 -0.15(-0.32%)
Aug 16, 2012 46.54 46.80 46.44 46.70 13,783 +0.18(+0.39%)
Aug 15, 2012 46.66 46.72 46.51 46.51 25,354 -0.03(-0.07%)
Aug 14, 2012 46.65 46.71 46.55 46.55 11,407 +0.22(+0.47%)
Aug 13, 2012 46.51 46.51 46.21 46.33 44,836 +0.04(+0.09%)
Aug 10, 2012 46.59 46.59 46.10 46.29 24,213 -0.08(-0.18%)
Aug 09, 2012 46.54 46.59 46.26 46.37 19,643 -0.07(-0.15%)
Aug 08, 2012 46.49 46.49 46.17 46.44 11,455 +0.16(+0.34%)
Aug 07, 2012 46.69 47.35 46.29 46.29 49,377 +0.07(+0.15%)
Aug 06, 2012 46.89 46.89 46.06 46.22 27,642 +0.00(+0.00%)
Aug 03, 2012 46.37 46.37 45.96 46.22 13,216 +0.83(+1.83%)
Aug 02, 2012 45.74 45.74 44.87 45.39 27,942 -0.30(-0.65%)
Aug 01, 2012 46.06 46.06 45.54 45.68 26,667 +0.22(+0.49%)
Jul 31, 2012 45.66 45.74 45.41 45.46 49,720 +0.08(+0.17%)
Jul 30, 2012 45.58 45.72 45.35 45.39 50,192 -0.39(-0.86%)
Jul 27, 2012 45.35 45.79 45.33 45.78 7,885 +0.43(+0.94%)
Jul 26, 2012 45.23 45.36 45.15 45.35 9,051 +0.93(+2.09%)
Jul 25, 2012 44.35 44.53 44.26 44.43 14,348 +0.24(+0.55%)
Jul 24, 2012 44.57 44.57 43.95 44.18 8,903 -0.38(-0.86%)
Jul 23, 2012 44.97 45.57 44.15 44.57 158,923 -0.39(-0.87%)
Jul 20, 2012 45.74 45.74 44.83 44.96 34,359 -0.77(-1.68%)
Jul 19, 2012 45.75 45.96 45.35 45.73 29,816 +0.32(+0.71%)
Jul 18, 2012 45.06 45.40 45.06 45.40 3,807 +0.39(+0.87%)
Jul 17, 2012 44.90 45.10 44.78 45.01 9,364 +0.11(+0.25%)
Jul 16, 2012 44.70 44.92 44.65 44.90 10,882 +0.05(+0.12%)
Jul 13, 2012 44.70 44.96 44.70 44.85 15,426 +0.35(+0.79%)
Jul 12, 2012 44.35 44.61 44.23 44.50 18,279 -0.11(-0.25%)
Jul 11, 2012 44.70 44.70 44.58 44.61 12,018 +0.20(+0.44%)
Jul 10, 2012 44.73 44.73 44.29 44.41 6,854 -0.17(-0.38%)
Jul 09, 2012 44.57 44.85 43.07 44.58 16,126 +0.21(+0.47%)
Jul 06, 2012 44.55 44.55 43.59 44.38 9,431 -0.41(-0.91%)
Jul 05, 2012 45.00 45.00 44.57 44.78 10,263 -0.52(-1.14%)
Jul 03, 2012 45.18 45.30 45.07 45.30 635 +0.33(+0.74%)
Jul 02, 2012 44.86 45.25 44.71 44.97 28,303 +0.09(+0.19%)
Jun 29, 2012 44.71 44.88 44.63 44.88 6,774 +1.06(+2.41%)
Jun 28, 2012 43.70 43.82 43.43 43.82 12,237 +0.04(+0.08%)
Jun 27, 2012 43.61 43.79 43.61 43.79 12,823 +0.39(+0.89%)
Jun 26, 2012 43.09 43.43 43.09 43.40 12,964 +0.60(+1.40%)
Jun 25, 2012 43.18 43.18 42.64 42.80 8,879 -0.41(-0.95%)
Jun 22, 2012 42.85 43.21 42.85 43.21 1,769 +0.34(+0.79%)
Jun 21, 2012 43.74 43.74 42.87 42.87 5,745 -1.38(-3.12%)
Jun 20, 2012 44.34 45.49 44.16 44.25 50,141 +0.01(+0.01%)
Jun 19, 2012 44.57 44.57 44.03 44.25 9,078 +0.73(+1.67%)
Jun 18, 2012 43.51 43.66 43.50 43.52 6,138 -0.17(-0.39%)
Jun 15, 2012 43.40 43.69 43.31 43.69 10,228 +0.41(+0.96%)
Jun 14, 2012 43.26 43.27 42.91 43.27 15,977 +0.27(+0.63%)
Jun 13, 2012 43.09 43.26 42.86 43.00 13,232 -0.25(-0.59%)
Jun 12, 2012 42.87 43.26 42.87 43.26 13,311 +0.71(+1.66%)
Jun 11, 2012 43.02 43.02 42.55 42.55 10,335 -0.40(-0.92%)
Jun 08, 2012 42.60 42.97 42.60 42.94 19,929 +0.13(+0.29%)
Jun 07, 2012 43.05 43.11 42.82 42.82 8,087 -0.21(-0.49%)
Jun 06, 2012 42.86 43.03 42.42 43.03 30,796 +0.61(+1.43%)
Jun 05, 2012 41.87 42.43 41.87 42.42 32,754 +0.20(+0.47%)
Jun 04, 2012 41.92 42.28 41.92 42.22 31,903 +0.37(+0.90%)
Jun 01, 2012 41.94 42.02 41.67 41.85 40,280 -0.49(-1.16%)
May 31, 2012 42.17 42.48 42.15 42.34 51,972 +0.35(+0.83%)
May 30, 2012 42.20 42.22 41.93 41.99 8,880 -0.60(-1.42%)
May 29, 2012 43.15 43.15 42.55 42.59 6,565 +0.08(+0.18%)
May 25, 2012 42.79 42.79 42.51 42.51 13,295 -0.03(-0.06%)
May 24, 2012 43.02 43.02 42.36 42.54 109,648 -0.15(-0.35%)
May 23, 2012 42.82 42.82 41.81 42.69 33,049 -0.13(-0.31%)
May 22, 2012 43.56 43.56 42.77 42.82 28,642 -0.45(-1.05%)
May 21, 2012 43.17 43.34 43.17 43.27 45,440 +0.45(+1.04%)
May 18, 2012 43.02 43.06 42.83 42.83 3,523 -0.08(-0.18%)
May 17, 2012 43.70 43.70 42.80 42.91 19,509 -0.92(-2.09%)
May 16, 2012 44.14 45.94 43.53 43.82 18,594 -0.09(-0.20%)
May 15, 2012 44.12 44.16 43.73 43.91 298,777 -0.24(-0.53%)
May 14, 2012 44.39 44.39 44.12 44.15 13,431 -0.41(-0.92%)
May 11, 2012 44.74 45.03 44.54 44.56 13,696 -0.38(-0.84%)
May 10, 2012 44.85 44.99 44.85 44.93 14,375 +0.12(+0.27%)
May 09, 2012 44.59 45.01 44.59 44.81 18,799 -0.30(-0.66%)
May 08, 2012 44.91 45.11 44.85 45.11 247,227 -0.40(-0.88%)
May 07, 2012 45.23 45.54 45.23 45.51 3,874 +0.40(+0.88%)
May 04, 2012 45.44 46.19 45.11 45.11 13,314 -0.43(-0.94%)
May 03, 2012 46.14 46.14 45.54 45.54 4,219 -0.40(-0.87%)
May 02, 2012 46.31 46.31 45.65 45.95 23,291 -0.22(-0.47%)
May 01, 2012 46.04 46.31 45.92 46.16 22,260 +0.40(+0.88%)
Apr 30, 2012 45.78 45.79 45.70 45.76 3,324 -0.21(-0.45%)
Apr 27, 2012 45.75 45.97 45.75 45.97 6,786 +0.19(+0.41%)
Apr 26, 2012 45.68 45.78 45.68 45.78 2,922 +0.26(+0.56%)
Apr 25, 2012 45.54 45.66 45.53 45.53 4,360 +0.18(+0.39%)
Apr 24, 2012 44.97 45.40 44.97 45.35 13,045 +0.37(+0.81%)
Apr 23, 2012 44.85 44.99 44.81 44.99 3,394 -0.59(-1.30%)
Apr 20, 2012 45.48 45.58 45.48 45.58 801 +0.43(+0.95%)
Apr 19, 2012 45.22 45.28 45.04 45.15 2,288 -0.24(-0.52%)
Apr 18, 2012 45.27 45.41 45.27 45.39 6,061 -0.26(-0.57%)
Apr 17, 2012 45.42 45.65 45.42 45.65 379 +0.51(+1.14%)
Apr 16, 2012 44.92 45.19 44.83 45.13 30,763 +0.45(+1.00%)
Apr 13, 2012 44.80 44.80 44.57 44.69 7,116 -0.58(-1.27%)
Apr 12, 2012 44.76 45.27 44.76 45.27 807 +0.53(+1.19%)
Apr 11, 2012 45.14 45.14 44.71 44.73 1,459 +0.52(+1.19%)
Apr 10, 2012 45.01 45.01 44.13 44.21 8,145 -0.45(-1.00%)
Apr 09, 2012 44.57 44.78 44.51 44.65 2,833 -0.05(-0.12%)
Apr 05, 2012 44.85 44.91 44.66 44.71 48,224 -0.24(-0.54%)
Apr 04, 2012 45.13 45.13 44.85 44.95 4,713 -0.76(-1.67%)
Apr 03, 2012 46.19 46.19 45.62 45.71 6,708 -0.72(-1.55%)
Apr 02, 2012 45.94 46.47 45.94 46.43 2,628 +0.57(+1.24%)
Mar 30, 2012 45.83 45.86 45.82 45.86 457 +0.37(+0.81%)
Mar 29, 2012 45.47 45.52 45.47 45.49 87,773 -0.21(-0.46%)
Mar 28, 2012 45.79 45.79 45.54 45.70 5,292 -0.24(-0.51%)
Mar 27, 2012 45.98 46.01 45.94 45.94 5,863 -0.10(-0.21%)
Mar 26, 2012 45.98 46.03 45.98 46.03 755 +0.46(+1.01%)
Mar 23, 2012 45.44 45.61 45.44 45.57 828 +0.16(+0.35%)
Mar 22, 2012 45.38 45.41 45.35 45.41 1,174 +0.02(+0.04%)
Mar 21, 2012 45.34 45.47 45.34 45.39 1,771 +0.01(+0.02%)
Mar 20, 2012 45.37 45.39 45.37 45.39 343 -0.24(-0.53%)
Mar 19, 2012 45.61 45.65 45.44 45.63 8,058 +0.18(+0.39%)
Mar 16, 2012 45.53 45.53 45.45 45.45 888 +0.14(+0.31%)
Mar 15, 2012 45.61 45.61 45.20 45.31 12,712 +0.39(+0.87%)
Mar 14, 2012 45.01 45.01 44.92 44.92 801 -0.57(-1.26%)
Mar 13, 2012 45.45 45.49 45.11 45.49 1,994 +0.28(+0.61%)
Mar 12, 2012 45.16 45.22 45.13 45.22 996 -0.06(-0.12%)
Mar 09, 2012 45.27 45.27 45.27 45.27 220 -0.16(-0.36%)
Mar 08, 2012 45.39 45.47 45.35 45.44 53,355 +0.67(+1.49%)
Mar 07, 2012 44.80 44.80 44.77 44.77 406 +0.34(+0.77%)
Mar 06, 2012 44.60 44.60 44.21 44.43 2,975 -0.87(-1.93%)
Mar 05, 2012 45.27 45.32 45.21 45.30 1,242 +0.02(+0.04%)
Mar 02, 2012 45.45 45.45 45.25 45.28 4,067 -0.57(-1.24%)
Mar 01, 2012 46.33 46.33 45.46 45.85 6,889 +0.21(+0.46%)
Feb 29, 2012 45.47 45.64 45.47 45.64 743 +0.22(+0.48%)
Feb 28, 2012 45.44 45.48 45.42 45.42 2,770 +0.25(+0.56%)
Feb 27, 2012 44.92 45.29 44.92 45.17 4,337 -0.51(-1.11%)
Feb 24, 2012 45.53 45.68 45.45 45.68 3,941 +0.36(+0.79%)
Feb 23, 2012 45.20 45.32 45.20 45.32 801 +0.23(+0.50%)
Feb 22, 2012 45.00 45.20 44.99 45.09 1,258 +0.16(+0.35%)
Feb 21, 2012 45.13 45.19 44.70 44.93 26,194 -0.13(-0.29%)
Feb 17, 2012 45.31 45.31 45.06 45.06 1,258 -0.08(-0.18%)
Feb 16, 2012 44.99 45.19 44.99 45.14 2,403 +0.34(+0.76%)
Feb 15, 2012 44.91 44.91 44.80 44.80 686 +0.09(+0.20%)
Feb 14, 2012 44.87 44.87 44.57 44.71 10,483 -0.51(-1.12%)
Feb 13, 2012 45.20 45.25 45.09 45.22 6,188 +0.57(+1.27%)
Feb 10, 2012 44.83 44.83 44.65 44.65 13,170 -0.64(-1.42%)
Feb 09, 2012 45.34 45.34 45.20 45.30 2,327 +0.06(+0.13%)
Feb 08, 2012 46.02 46.02 45.18 45.24 31,195 +0.10(+0.21%)
Feb 07, 2012 45.27 45.46 45.14 45.14 5,226 +0.39(+0.88%)
Feb 06, 2012 44.60 44.75 44.48 44.75 8,556 -0.24(-0.54%)
Feb 03, 2012 44.70 44.99 44.65 44.99 2,997 +0.92(+2.08%)
Feb 02, 2012 44.08 44.14 43.68 44.08 58,427 -0.28(-0.63%)
Feb 01, 2012 44.36 44.57 44.31 44.36 5,724 +0.40(+0.92%)
Jan 31, 2012 43.75 43.95 42.23 43.95 16,131 -0.07(-0.15%)
Jan 26, 2012 44.02 44.02 44.02 44.02 0 +0.08(+0.18%)
Jan 25, 2012 43.25 43.94 43.16 43.94 2,762 +0.29(+0.67%)
Jan 24, 2012 43.52 43.75 43.43 43.65 11,849 -0.35(-0.80%)
Jan 23, 2012 43.95 44.00 43.84 44.00 3,298 +0.22(+0.51%)
Jan 20, 2012 43.76 43.78 43.76 43.78 686 -0.05(-0.12%)
Jan 19, 2012 43.87 43.89 43.75 43.83 2,017 +0.09(+0.21%)
Jan 18, 2012 43.67 43.76 43.48 43.74 3,777 +0.41(+0.95%)
Jan 17, 2012 43.19 43.53 43.19 43.33 9,525 +0.30(+0.70%)
Jan 13, 2012 43.16 43.16 43.00 43.03 14,803 -0.58(-1.33%)
Jan 12, 2012 43.46 43.60 43.46 43.60 5,305 -0.05(-0.11%)
Jan 11, 2012 43.37 43.65 43.35 43.65 7,250 -0.18(-0.40%)
Jan 10, 2012 43.92 43.95 43.83 43.83 25,101 +0.36(+0.83%)
Jan 09, 2012 43.36 43.46 43.31 43.46 7,753 -0.01(-0.02%)
Jan 05, 2012 43.95 43.48 43.48 43.48 572 -0.57(-1.31%)
Jan 04, 2012 44.71 44.71 44.05 44.05 1,858 +0.16(+0.37%)
Dec 30, 2011 43.87 43.93 43.50 43.89 5,457 +0.39(+0.89%)
Dec 29, 2011 43.29 43.54 43.27 43.50 4,356 +0.45(+1.03%)
Dec 28, 2011 43.48 43.48 42.82 43.05 12,843 -0.47(-1.08%)
Dec 27, 2011 43.53 43.53 43.41 43.53 17,261 +0.22(+0.50%)
Dec 23, 2011 43.35 43.69 43.19 43.31 20,908 +0.22(+0.50%)
Dec 21, 2011 42.88 43.10 42.74 43.09 3,356 -0.06(-0.13%)
Dec 20, 2011 43.15 43.15 43.15 43.15 365 +0.79(+1.86%)
Dec 19, 2011 42.79 42.79 42.36 42.36 23,988 -0.27(-0.64%)
Dec 16, 2011 43.00 43.00 42.63 42.63 3,296 -0.22(-0.51%)
Dec 15, 2011 42.95 43.03 42.85 42.85 4,007 +0.31(+0.72%)
Dec 14, 2011 43.13 43.13 42.47 42.55 9,598 -0.32(-0.75%)
Dec 13, 2011 42.88 47.18 42.56 42.87 38,989 -0.55(-1.27%)
Dec 09, 2011 43.42 43.42 43.42 43.42 0 +0.12(+0.28%)
Dec 07, 2011 43.27 43.30 43.30 43.30 1,373 +0.29(+0.67%)
Dec 06, 2011 42.99 43.01 42.99 43.01 560 +0.03(+0.06%)
Dec 05, 2011 43.56 43.56 42.98 42.98 4,508 -0.37(-0.85%)
Dec 01, 2011 43.40 43.35 43.35 43.35 1,029 -0.50(-1.14%)
Nov 30, 2011 43.81 43.94 43.81 43.85 1,304 +1.76(+4.17%)
Nov 29, 2011 42.27 42.36 42.09 42.09 1,259 -0.01(-0.02%)
Nov 28, 2011 42.42 42.42 42.10 42.10 3,484 +0.59(+1.43%)
Nov 25, 2011 41.51 41.51 41.51 41.51 120 -0.06(-0.15%)
Nov 23, 2011 41.57 41.57 41.57 41.57 228 -0.93(-2.20%)
Nov 22, 2011 42.52 42.64 42.43 42.50 1,144 +0.07(+0.16%)
Nov 21, 2011 42.37 42.43 42.29 42.43 1,962 -0.72(-1.66%)
Nov 18, 2011 43.02 43.26 43.02 43.15 1,830 +0.60(+1.42%)
Nov 17, 2011 43.14 43.14 42.55 42.55 460 -1.07(-2.46%)
Nov 16, 2011 43.62 43.62 43.62 43.62 915 -0.27(-0.62%)
Nov 15, 2011 43.81 43.89 43.70 43.89 457 +0.30(+0.68%)
Nov 14, 2011 43.57 43.60 43.57 43.60 1,108 -0.71(-1.60%)
Nov 11, 2011 44.36 44.36 44.22 44.31 2,668 +0.63(+1.45%)
Nov 10, 2011 43.34 43.67 43.34 43.67 686 +0.91(+2.13%)
Nov 09, 2011 44.16 44.16 42.76 42.76 1,772 -2.05(-4.57%)
Nov 08, 2011 44.81 44.81 44.81 44.81 114 +0.55(+1.24%)
Nov 07, 2011 44.24 44.26 44.24 44.26 915 +0.21(+0.48%)
Nov 04, 2011 44.93 44.93 43.65 44.05 572 -0.55(-1.23%)
Nov 03, 2011 44.36 44.60 44.36 44.60 343 +1.18(+2.72%)
Nov 01, 2011 43.29 43.42 43.42 43.42 9,383 -1.17(-2.63%)
Oct 31, 2011 44.53 44.60 44.47 44.59 2,720 -1.12(-2.45%)
Oct 28, 2011 45.59 45.71 45.59 45.71 3,585 -0.32(-0.70%)
Oct 27, 2011 44.36 46.16 44.36 46.03 3,751 +1.40(+3.13%)
Oct 26, 2011 44.84 44.84 44.64 44.64 572 +0.04(+0.09%)
Oct 25, 2011 44.65 44.65 44.50 44.60 3,948 -0.13(-0.28%)
Oct 21, 2011 44.50 44.72 44.72 44.72 1,258 +0.29(+0.65%)
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.