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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2004 4.895 4.895 4.869 4.869 6,869 +0.01(+0.27%)
Sep 29, 2004 4.856 4.856 4.856 4.856 0 +0.00(+0.00%)
Sep 28, 2004 4.847 4.891 4.847 4.856 36,410 +0.03(+0.54%)
Sep 27, 2004 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Sep 24, 2004 4.830 4.830 4.830 4.830 2,518 +0.02(+0.45%)
Sep 23, 2004 4.838 4.838 4.808 4.808 3,434 -0.09(-1.78%)
Sep 22, 2004 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Sep 21, 2004 4.895 4.895 4.895 4.895 5,266 -0.08(-1.58%)
Sep 20, 2004 5.017 5.017 4.974 4.974 2,976 +0.06(+1.24%)
Sep 17, 2004 4.952 4.952 4.913 4.913 21,983 -0.04(-0.88%)
Sep 16, 2004 4.956 4.956 4.956 4.956 228 +0.00(+0.09%)
Sep 15, 2004 4.952 4.952 4.952 4.952 2,289 +0.00(+0.00%)
Sep 14, 2004 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Sep 13, 2004 4.952 4.952 4.952 4.952 2,518 +0.01(+0.27%)
Sep 10, 2004 4.939 4.939 4.921 4.939 17,861 -0.01(-0.26%)
Sep 09, 2004 4.952 4.952 4.952 4.952 8,014 -0.03(-0.70%)
Sep 08, 2004 4.987 4.991 4.956 4.987 25,418 -0.02(-0.35%)
Sep 07, 2004 5.004 5.004 5.004 5.004 0 +0.00(+0.00%)
Sep 03, 2004 5.004 5.004 5.004 5.004 2,289 +0.07(+1.51%)
Sep 02, 2004 4.935 4.978 4.930 4.930 19,693 -0.03(-0.70%)
Sep 01, 2004 4.956 4.965 4.956 4.965 3,205 +0.07(+1.43%)
Aug 31, 2004 4.895 4.895 4.895 4.895 0 +0.00(+0.00%)
Aug 30, 2004 4.948 4.948 4.895 4.895 8,014 -0.08(-1.58%)
Aug 27, 2004 4.930 4.974 4.895 4.974 12,365 +0.05(+0.98%)
Aug 26, 2004 4.926 4.926 4.895 4.926 3,205 -0.00(-0.09%)
Aug 25, 2004 4.886 4.930 4.886 4.930 16,487 +0.06(+1.16%)
Aug 24, 2004 4.873 4.873 4.873 4.873 1,144 +0.07(+1.36%)
Aug 23, 2004 4.808 4.878 4.808 4.808 9,388 -0.04(-0.81%)
Aug 20, 2004 4.852 4.852 4.786 4.847 48,318 -0.01(-0.27%)
Aug 19, 2004 4.860 4.891 4.856 4.860 165,337 +0.02(+0.45%)
Aug 18, 2004 4.838 4.838 4.838 4.838 6,869 -0.03(-0.63%)
Aug 17, 2004 4.869 4.869 4.834 4.869 1,831 +0.06(+1.18%)
Aug 16, 2004 4.808 4.869 4.769 4.812 80,607 +0.03(+0.64%)
Aug 13, 2004 4.782 4.782 4.782 4.782 10,762 -0.03(-0.73%)
Aug 12, 2004 4.817 4.817 4.817 4.817 1,602 +0.02(+0.46%)
Aug 11, 2004 4.795 4.795 4.795 4.795 915 +0.01(+0.27%)
Aug 10, 2004 4.738 4.782 4.738 4.782 3,205 +0.02(+0.37%)
Aug 09, 2004 4.860 4.860 4.764 4.764 1,373 -0.08(-1.71%)
Aug 06, 2004 4.847 4.847 4.847 4.847 0 +0.00(+0.00%)
Aug 05, 2004 4.847 4.847 4.847 4.847 1,831 +0.01(+0.18%)
Aug 04, 2004 4.817 4.838 4.817 4.838 2,747 -0.02(-0.36%)
Aug 03, 2004 4.865 4.869 4.856 4.856 13,739 +0.00(+0.09%)
Aug 02, 2004 4.808 4.856 4.808 4.852 29,082 +0.13(+2.68%)
Jul 30, 2004 4.764 4.764 4.725 4.725 27,479 -0.10(-1.99%)
Jul 29, 2004 4.821 4.821 4.764 4.821 19,235 +0.02(+0.45%)
Jul 28, 2004 4.799 4.799 4.799 4.799 4,579 -0.01(-0.18%)
Jul 27, 2004 4.808 4.808 4.808 4.808 457 +0.08(+1.76%)
Jul 26, 2004 4.725 4.725 4.725 4.725 1,373 -0.08(-1.73%)
Jul 23, 2004 4.812 4.812 4.808 4.808 4,350 -0.03(-0.54%)
Jul 22, 2004 4.834 4.834 4.834 4.834 2,747 -0.02(-0.45%)
Jul 21, 2004 4.856 4.856 4.856 4.856 6,182 -0.02(-0.45%)
Jul 20, 2004 4.878 4.878 4.878 4.878 0 +0.00(+0.00%)
Jul 19, 2004 4.856 4.878 4.856 4.878 3,434 -0.05(-1.06%)
Jul 16, 2004 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Jul 15, 2004 4.935 4.935 4.930 4.930 2,518 +0.06(+1.26%)
Jul 14, 2004 4.900 4.900 4.869 4.869 8,243 -0.07(-1.33%)
Jul 13, 2004 4.935 4.939 4.908 4.935 24,044 +0.03(+0.71%)
Jul 12, 2004 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 09, 2004 4.900 4.900 4.900 4.900 2,289 -0.06(-1.15%)
Jul 08, 2004 4.917 4.956 4.917 4.956 2,060 +0.03(+0.53%)
Jul 07, 2004 5.022 5.022 4.930 4.930 3,663 -0.06(-1.22%)
Jul 06, 2004 4.996 4.996 4.952 4.991 2,976 +0.00(+0.09%)
Jul 02, 2004 4.983 5.017 4.983 4.987 6,869 -0.04(-0.87%)
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.