Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares US ESG Impact Index (NQ: ESG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 27, 2018 57.26 57.26 57.26 0 -0.47(-0.82%)
Dec 26, 2018 55.97 57.74 55.97 57.74 4,339 +1.71(+3.06%)
Dec 24, 2018 56.02 56.02 56.02 56.02 301 -1.31(-2.28%)
Dec 21, 2018 58.28 58.44 57.33 57.33 41,380 -0.83(-1.43%)
Dec 20, 2018 58.02 58.17 57.93 58.17 4,307 -1.00(-1.68%)
Dec 19, 2018 60.89 60.89 59.16 59.16 2,006 -1.10(-1.82%)
Dec 18, 2018 60.71 60.84 59.96 60.26 3,393 -1.01(-1.66%)
Dec 17, 2018 61.03 61.27 61.03 61.27 1,511 -0.33(-0.54%)
Dec 14, 2018 62.23 62.23 61.61 61.61 1,714 -1.28(-2.03%)
Dec 13, 2018 62.89 62.89 62.89 1 +0.00(+0.00%)
Dec 12, 2018 62.99 62.99 62.89 62.89 2,647 -0.03(-0.04%)
Dec 11, 2018 62.91 62.91 62.91 62.91 225 +1.87(+3.06%)
Dec 10, 2018 61.95 61.95 61.03 61.04 2,081 -1.35(-2.16%)
Dec 07, 2018 62.63 62.63 62.32 62.39 1,311 -0.56(-0.88%)
Dec 06, 2018 62.87 62.95 62.66 62.95 2,718 -0.98(-1.54%)
Dec 04, 2018 65.58 65.58 63.93 63.93 1,714 -1.82(-2.77%)
Dec 03, 2018 65.86 65.97 65.70 65.75 2,819 +0.58(+0.90%)
Nov 30, 2018 64.75 65.17 64.67 65.17 6,355 +0.83(+1.30%)
Nov 29, 2018 64.57 64.59 64.33 64.33 2,173 +1.08(+1.70%)
Nov 28, 2018 63.25 63.25 63.25 152 +0.00(+0.00%)
Nov 27, 2018 62.89 63.25 62.89 63.25 4,442 +0.30(+0.47%)
Nov 26, 2018 62.96 62.96 62.96 62.96 117 +0.57(+0.91%)
Nov 23, 2018 62.13 62.39 62.13 62.39 605 -0.31(-0.50%)
Nov 21, 2018 62.70 62.70 62.70 0 +0.35(+0.56%)
Nov 20, 2018 62.58 62.58 62.11 62.35 58,266 -1.02(-1.60%)
Nov 19, 2018 63.35 63.37 63.35 63.37 1,054 -1.19(-1.85%)
Nov 16, 2018 64.34 64.56 64.22 64.56 3,127 +1.15(+1.81%)
Nov 15, 2018 63.41 63.41 63.41 63.41 135 -0.46(-0.73%)
Nov 14, 2018 63.88 63.88 63.88 63.88 289 -0.46(-0.72%)
Nov 13, 2018 64.34 64.34 64.34 64.34 133 -0.41(-0.63%)
Nov 12, 2018 64.75 64.75 64.75 64.75 433 -0.55(-0.83%)
Nov 09, 2018 65.14 65.30 65.14 65.30 605 -0.54(-0.81%)
Nov 08, 2018 66.10 66.10 65.83 65.83 2,230 -0.23(-0.35%)
Nov 07, 2018 65.42 66.06 65.42 66.06 2,348 +1.73(+2.70%)
Nov 06, 2018 64.32 64.32 64.32 14 +0.00(+0.00%)
Nov 05, 2018 64.04 64.32 63.93 64.32 4,363 +0.31(+0.49%)
Nov 02, 2018 64.59 64.59 63.61 64.01 1,109 -0.26(-0.41%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.