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

- Apartments

Recent Quotes

My Watchlist

Indicators

Flexshares US Quality Largecap ETF (NY: QLC )

58.67 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	50.22	50.22	50.06	50.06	7,432	-0.01(-0.02%)
Aug 30, 2023	49.99	50.12	49.92	50.08	5,230	+0.17(+0.33%)
Aug 29, 2023	49.33	49.97	49.30	49.91	6,422	+0.74(+1.50%)
Aug 28, 2023	49.26	49.26	49.09	49.17	1,478	+0.26(+0.54%)
Aug 25, 2023	48.85	48.91	48.73	48.91	446	+0.36(+0.74%)
Aug 24, 2023	48.92	48.95	48.56	48.55	27,945	-0.59(-1.20%)
Aug 23, 2023	48.98	49.21	48.98	49.14	5,588	+0.47(+0.96%)
Aug 22, 2023	48.79	48.84	48.64	48.67	3,903	-0.15(-0.30%)
Aug 21, 2023	48.50	48.84	48.41	48.82	14,803	+0.30(+0.63%)
Aug 18, 2023	48.00	48.52	48.00	48.52	580	-0.05(-0.11%)
Aug 17, 2023	48.73	48.79	48.53	48.57	4,690	-0.27(-0.56%)
Aug 16, 2023	49.00	49.29	48.84	48.84	712	-0.38(-0.77%)
Aug 15, 2023	49.42	49.49	49.22	49.22	14,158	-0.53(-1.06%)
Aug 14, 2023	49.59	49.75	49.59	49.75	1,352	+0.25(+0.51%)
Aug 11, 2023	49.56	49.58	49.44	49.50	4,590	-0.06(-0.12%)
Aug 10, 2023	49.89	49.96	49.55	49.56	33,465	-0.02(-0.05%)
Aug 09, 2023	49.55	49.84	49.55	49.58	8,205	-0.37(-0.74%)
Aug 08, 2023	49.56	49.95	49.56	49.95	12,461	-0.08(-0.16%)
Aug 07, 2023	49.70	50.03	49.70	50.03	4,010	+0.52(+1.05%)
Aug 04, 2023	49.91	50.17	49.48	49.51	2,102	-0.45(-0.90%)
Aug 03, 2023	49.84	50.07	49.84	49.96	5,656	-0.06(-0.12%)
Aug 02, 2023	50.00	50.13	50.00	50.02	3,605	-0.64(-1.26%)
Aug 01, 2023	50.70	50.72	50.57	50.66	11,909	-0.09(-0.17%)
Jul 31, 2023	50.71	50.75	50.67	50.75	1,598	+0.02(+0.05%)
Jul 28, 2023	50.50	50.77	50.49	50.72	5,179	+0.52(+1.04%)
Jul 27, 2023	50.82	50.87	50.20	50.20	2,328	-0.17(-0.35%)
Jul 26, 2023	50.41	50.41	50.32	50.38	2,691	-0.06(-0.12%)
Jul 25, 2023	50.41	50.58	50.36	50.43	48,010	+0.20(+0.39%)
Jul 24, 2023	50.01	50.31	50.01	50.24	2,426	+0.20(+0.40%)
Jul 21, 2023	50.33	50.33	50.04	50.04	4,991	+0.03(+0.05%)
Jul 20, 2023	50.36	50.36	49.95	50.01	4,780	-0.35(-0.70%)
Jul 19, 2023	50.49	50.49	50.35	50.36	2,990	+0.06(+0.12%)
Jul 18, 2023	50.05	50.30	50.05	50.30	4,407	+0.35(+0.70%)
Jul 17, 2023	49.88	50.00	49.88	49.95	2,058	+0.31(+0.62%)
Jul 14, 2023	49.79	49.79	49.64	49.64	3,023	-0.12(-0.24%)
Jul 13, 2023	49.67	49.76	49.67	49.76	8,574	+0.43(+0.87%)
Jul 12, 2023	49.54	49.54	49.29	49.33	5,952	+0.31(+0.63%)
Jul 11, 2023	48.78	49.02	48.78	49.02	3,489	+0.40(+0.81%)
Jul 10, 2023	48.59	48.64	48.59	48.62	2,182	+0.06(+0.13%)
Jul 07, 2023	48.65	49.02	48.56	48.56	10,645	-0.11(-0.23%)
Jul 06, 2023	48.41	48.69	48.41	48.67	2,902	-0.43(-0.88%)
Jul 05, 2023	49.10	49.14	49.02	49.10	14,800	-0.09(-0.19%)
Jul 03, 2023	49.12	49.19	49.08	49.19	1,058	+0.05(+0.10%)
Jun 30, 2023	49.02	49.16	49.02	49.15	1,191	+0.58(+1.19%)
Jun 29, 2023	48.44	48.57	48.44	48.57	5,370	+0.30(+0.61%)
Jun 28, 2023	48.34	48.34	48.26	48.27	2,938	-0.09(-0.18%)
Jun 27, 2023	47.97	48.39	47.89	48.36	30,356	+0.60(+1.26%)
Jun 26, 2023	47.92	47.93	47.76	47.76	3,546	-0.17(-0.35%)
Jun 23, 2023	48.01	48.11	47.93	47.93	74,013	-0.33(-0.69%)
Jun 22, 2023	48.18	48.26	48.09	48.26	8,398	+0.11(+0.23%)
Jun 21, 2023	48.12	48.35	48.12	48.15	144,598	-0.22(-0.45%)
Jun 20, 2023	48.32	48.43	48.31	48.37	37,776	-0.25(-0.52%)
Jun 16, 2023	48.83	48.83	48.62	48.62	8,975	-0.32(-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Flexshares US Quality Largecap ETF (NY: QLC )

Historical Prices