Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 30, 2017 58.45 58.45 58.45 0 -0.76(-1.28%)
Oct 27, 2017 59.21 59.21 59.21 59.21 890 +0.61(+1.05%)
Oct 24, 2017 58.60 58.60 58.60 140 -0.19(-0.32%)
Oct 20, 2017 58.78 58.78 58.78 103 +0.45(+0.77%)
Oct 19, 2017 58.28 58.33 58.28 58.33 3,271 -0.09(-0.15%)
Oct 17, 2017 58.42 58.42 58.42 0 -0.08(-0.13%)
Oct 16, 2017 58.50 58.50 58.50 58.50 306 +0.10(+0.17%)
Oct 13, 2017 58.30 58.40 58.30 58.40 653 +0.10(+0.17%)
Oct 12, 2017 58.28 58.30 58.28 58.30 1,450 +0.03(+0.05%)
Oct 11, 2017 58.27 58.27 58.27 58.27 153 +0.01(+0.01%)
Oct 10, 2017 60.12 60.12 58.26 58.26 614 -0.03(-0.05%)
Oct 09, 2017 58.33 58.33 58.28 58.29 926 +0.03(+0.05%)
Oct 06, 2017 58.28 58.28 58.27 58.27 774 +0.38(+0.66%)
Oct 03, 2017 57.89 57.89 57.89 0 +0.16(+0.27%)
Oct 02, 2017 57.51 57.73 57.51 57.73 1,342 +0.23(+0.41%)
Sep 29, 2017 57.50 57.50 57.50 57.50 171 +0.22(+0.38%)
Sep 28, 2017 57.23 57.28 57.23 57.28 530 -0.11(-0.19%)
Sep 27, 2017 57.12 57.39 57.11 57.39 544 +0.34(+0.60%)
Sep 25, 2017 57.05 57.05 57.05 6 -0.19(-0.33%)
Sep 21, 2017 57.23 57.23 57.23 19 -0.17(-0.30%)
Sep 19, 2017 57.41 57.41 57.41 38 +0.13(+0.23%)
Sep 18, 2017 57.28 57.28 57.28 57.28 189 +0.18(+0.31%)
Sep 15, 2017 57.12 57.12 56.99 57.10 4,121 -0.05(-0.09%)
Sep 14, 2017 58.06 58.06 57.14 57.15 2,597 -0.19(-0.33%)
Sep 13, 2017 57.34 57.34 57.34 57.34 208 +0.37(+0.65%)
Sep 11, 2017 56.97 56.97 56.97 30 +0.54(+0.96%)
Sep 08, 2017 56.59 56.59 56.42 56.43 1,089 -0.15(-0.26%)
Sep 07, 2017 56.59 56.59 56.58 56.58 4,402 +0.22(+0.40%)
Sep 05, 2017 56.35 56.35 56.35 0 -0.64(-1.12%)
Sep 01, 2017 57.08 57.08 57.08 56.99 308 +0.15(+0.27%)
Aug 31, 2017 56.79 56.85 56.79 56.84 2,897 +0.29(+0.52%)
Aug 30, 2017 56.55 56.55 56.55 56.55 623 +0.17(+0.31%)
Aug 25, 2017 56.37 56.37 56.37 0 +0.14(+0.24%)
Aug 22, 2017 56.24 56.24 56.24 0 +0.10(+0.18%)
Aug 18, 2017 56.13 56.13 56.13 0 -0.10(-0.18%)
Aug 17, 2017 56.39 56.39 56.24 56.24 823 -0.65(-1.14%)
Aug 16, 2017 56.90 56.92 56.89 56.89 8,506 +0.11(+0.19%)
Aug 15, 2017 56.83 56.83 56.76 56.78 589 -0.05(-0.08%)
Aug 14, 2017 56.87 56.88 56.83 56.83 999 -0.23(-0.40%)
Aug 08, 2017 57.05 57.05 57.05 1 -0.14(-0.24%)
Aug 07, 2017 57.77 57.77 57.16 57.19 5,196 +0.22(+0.39%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.