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 (%)
Aug 31, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Aug 30, 2004 4.615 4.615 4.566 4.566 8,593 -0.07(-1.58%)
Aug 27, 2004 4.598 4.639 4.566 4.639 13,257 +0.04(+0.98%)
Aug 26, 2004 4.594 4.594 4.566 4.594 3,437 -0.00(-0.09%)
Aug 25, 2004 4.558 4.598 4.558 4.598 17,677 +0.05(+1.16%)
Aug 24, 2004 4.546 4.546 4.546 4.546 1,227 +0.06(+1.36%)
Aug 23, 2004 4.484 4.550 4.484 4.484 10,066 -0.04(-0.81%)
Aug 20, 2004 4.525 4.525 4.464 4.521 51,803 -0.01(-0.27%)
Aug 19, 2004 4.533 4.562 4.529 4.533 177,261 +0.02(+0.45%)
Aug 18, 2004 4.513 4.513 4.513 4.513 7,365 -0.03(-0.63%)
Aug 17, 2004 4.541 4.541 4.509 4.541 1,964 +0.05(+1.18%)
Aug 16, 2004 4.484 4.541 4.448 4.489 86,421 +0.03(+0.64%)
Aug 13, 2004 4.460 4.460 4.460 4.460 11,539 -0.03(-0.73%)
Aug 12, 2004 4.493 4.493 4.493 4.493 1,718 +0.02(+0.46%)
Aug 11, 2004 4.472 4.472 4.472 4.472 982 +0.01(+0.27%)
Aug 10, 2004 4.419 4.460 4.419 4.460 3,437 +0.02(+0.37%)
Aug 09, 2004 4.533 4.533 4.444 4.444 1,473 -0.08(-1.71%)
Aug 06, 2004 4.521 4.521 4.521 4.521 0 +0.00(+0.00%)
Aug 05, 2004 4.521 4.521 4.521 4.521 1,964 +0.01(+0.18%)
Aug 04, 2004 4.493 4.513 4.493 4.513 2,946 -0.02(-0.36%)
Aug 03, 2004 4.537 4.541 4.529 4.529 14,730 +0.00(+0.09%)
Aug 02, 2004 4.484 4.529 4.484 4.525 31,180 +0.12(+2.68%)
Jul 30, 2004 4.444 4.444 4.407 4.407 29,461 -0.09(-1.99%)
Jul 29, 2004 4.497 4.497 4.444 4.497 20,623 +0.02(+0.45%)
Jul 28, 2004 4.476 4.476 4.476 4.476 4,910 -0.01(-0.18%)
Jul 27, 2004 4.484 4.484 4.484 4.484 491 +0.08(+1.76%)
Jul 26, 2004 4.407 4.407 4.407 4.407 1,473 -0.08(-1.73%)
Jul 23, 2004 4.489 4.489 4.484 4.484 4,664 -0.02(-0.54%)
Jul 22, 2004 4.509 4.509 4.509 4.509 2,946 -0.02(-0.45%)
Jul 21, 2004 4.529 4.529 4.529 4.529 6,628 -0.02(-0.45%)
Jul 20, 2004 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jul 19, 2004 4.529 4.550 4.529 4.550 3,682 -0.05(-1.06%)
Jul 16, 2004 4.598 4.598 4.598 4.598 0 +0.00(+0.00%)
Jul 15, 2004 4.603 4.603 4.598 4.598 2,700 +0.06(+1.26%)
Jul 14, 2004 4.570 4.570 4.541 4.541 8,838 -0.06(-1.33%)
Jul 13, 2004 4.603 4.607 4.578 4.603 25,779 +0.03(+0.71%)
Jul 12, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Jul 09, 2004 4.570 4.570 4.570 4.570 2,455 -0.05(-1.15%)
Jul 08, 2004 4.586 4.623 4.586 4.623 2,209 +0.02(+0.53%)
Jul 07, 2004 4.684 4.684 4.598 4.598 3,928 -0.06(-1.22%)
Jul 06, 2004 4.660 4.660 4.619 4.656 3,191 +0.00(+0.09%)
Jul 02, 2004 4.647 4.680 4.647 4.651 7,365 -0.04(-0.87%)
Jul 01, 2004 4.692 4.700 4.692 4.692 21,605 +0.00(+0.09%)
Jun 30, 2004 4.688 4.688 4.688 4.688 9,820 +0.02(+0.52%)
Jun 29, 2004 4.713 4.713 4.664 4.664 5,401 -0.02(-0.52%)
Jun 28, 2004 4.688 4.688 4.688 4.688 6,137 -0.05(-1.12%)
Jun 25, 2004 4.753 4.753 4.741 4.741 2,209 -0.01(-0.26%)
Jun 24, 2004 4.725 4.753 4.725 4.753 12,766 +0.04(+0.86%)
Jun 23, 2004 4.684 4.713 4.684 4.713 23,323 +0.02(+0.52%)
Jun 22, 2004 4.688 4.688 4.688 4.688 5,401 -0.01(-0.17%)
Jun 21, 2004 4.696 4.696 4.696 4.696 6,628 +0.01(+0.17%)
Jun 18, 2004 4.688 4.688 4.688 4.688 1,718 -0.09(-1.79%)
Jun 17, 2004 4.774 4.774 4.774 4.774 24,551 +0.01(+0.26%)
Jun 16, 2004 4.765 4.765 4.688 4.761 14,239 +0.02(+0.52%)
Jun 15, 2004 4.737 4.737 4.737 4.737 3,682 -0.03(-0.60%)
Jun 14, 2004 4.741 4.765 4.741 4.765 5,401 +0.00(+0.00%)
Jun 10, 2004 4.786 4.786 4.765 4.765 3,682 -0.04(-0.85%)
Jun 09, 2004 4.806 4.806 4.806 4.806 736 +0.02(+0.34%)
Jun 08, 2004 4.745 4.790 4.745 4.790 34,372 +0.04(+0.77%)
Jun 07, 2004 4.647 4.778 4.647 4.753 37,563 +0.05(+1.04%)
Jun 04, 2004 4.696 4.725 4.696 4.704 24,305 -0.03(-0.60%)
Jun 03, 2004 4.688 4.753 4.688 4.733 28,234 +0.00(+0.00%)
Jun 02, 2004 4.696 4.733 4.696 4.733 982 +0.07(+1.57%)
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.