Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 29, 2017 60.24 60.24 60.24 4 +0.04(+0.06%)
Nov 28, 2017 60.21 60.21 60.21 60.21 229 +0.52(+0.87%)
Nov 24, 2017 59.69 59.69 59.69 26 +0.11(+0.18%)
Nov 22, 2017 59.58 59.58 59.58 59.58 420 +0.03(+0.06%)
Nov 21, 2017 59.56 59.56 59.55 59.55 1,252 +0.37(+0.62%)
Nov 20, 2017 59.19 59.19 59.18 59.18 205 +0.24(+0.41%)
Nov 15, 2017 58.94 58.94 58.94 101 -0.15(-0.25%)
Nov 14, 2017 59.08 59.08 59.08 59.08 1,012 -1.17(-1.94%)
Nov 13, 2017 60.25 60.25 60.25 60.25 223 +1.14(+1.93%)
Nov 10, 2017 59.14 59.14 59.11 59.11 724 -0.01(-0.02%)
Nov 09, 2017 59.18 59.18 59.13 59.13 289 -0.18(-0.30%)
Nov 08, 2017 59.30 59.30 59.30 59.30 168 -0.05(-0.08%)
Nov 07, 2017 59.35 59.35 59.35 59.35 170 +0.05(+0.09%)
Nov 06, 2017 59.35 59.35 59.26 59.30 989 -0.07(-0.12%)
Nov 03, 2017 59.25 59.39 59.25 59.37 474 +0.25(+0.43%)
Nov 02, 2017 59.06 59.15 59.06 59.12 607 -0.05(-0.08%)
Nov 01, 2017 59.16 59.16 59.16 59.16 102 +0.71(+1.22%)
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%)
Aug 01, 2017 56.96 56.96 56.96 67 +0.26(+0.46%)
Jul 28, 2017 56.70 56.70 56.70 4 -0.19(-0.34%)
Jul 26, 2017 56.90 56.90 56.90 0 +0.25(+0.45%)
Jul 24, 2017 56.64 56.64 56.64 0 +0.11(+0.20%)
Jul 21, 2017 56.26 56.58 56.26 56.53 4,024 +0.03(+0.04%)
Jul 20, 2017 56.41 56.51 56.40 56.51 2,604 +0.04(+0.07%)
Jul 19, 2017 56.49 56.51 56.46 56.47 6,141 +0.59(+1.06%)
Jul 18, 2017 56.10 56.10 55.88 55.88 312 -0.30(-0.54%)
Jul 14, 2017 56.18 56.18 56.18 2 -0.38(-0.67%)
Jul 13, 2017 58.02 58.02 56.31 56.56 1,251 -1.74(-2.99%)
Jul 12, 2017 59.45 59.46 58.30 58.30 2,099 -0.20(-0.34%)
Jul 11, 2017 64.57 65.07 58.50 58.50 1,030 -6.03(-9.34%)
Jul 10, 2017 60.90 67.97 60.90 64.53 525 +3.62(+5.95%)
Jul 07, 2017 60.91 60.91 60.91 60.91 128 +5.53(+9.99%)
Jul 06, 2017 55.26 55.37 55.26 55.37 2,091 +0.02(+0.04%)
Jul 05, 2017 55.36 55.36 55.35 55.35 1,544 -0.05(-0.09%)
Jul 03, 2017 55.42 55.42 55.40 55.40 411 +0.20(+0.37%)
Jun 30, 2017 55.17 55.23 55.15 55.20 1,271 +0.13(+0.23%)
Jun 29, 2017 55.13 55.13 54.85 55.07 1,692 -0.23(-0.42%)
Jun 28, 2017 55.21 55.30 55.19 55.30 551 +0.27(+0.49%)
Jun 27, 2017 55.34 55.34 55.03 55.03 999 -0.39(-0.70%)
Jun 26, 2017 56.73 56.73 55.42 55.42 2,505 +0.06(+0.11%)
Jun 23, 2017 55.36 55.36 55.36 55.36 191 +0.09(+0.16%)
Jun 22, 2017 55.34 55.36 55.28 55.28 2,400 -0.13(-0.23%)
Jun 21, 2017 55.40 55.40 55.40 55.40 1,112 -0.24(-0.43%)
Jun 20, 2017 55.65 55.65 55.64 55.64 617 -0.16(-0.29%)
Jun 19, 2017 55.80 55.80 55.80 55.80 355 +0.34(+0.62%)
Jun 16, 2017 55.43 55.48 55.40 55.46 15,911 -0.03(-0.05%)
Jun 15, 2017 55.45 55.49 55.45 55.49 237 +0.09(+0.16%)
Jun 12, 2017 55.40 55.40 55.40 0 -0.22(-0.40%)
Jun 08, 2017 55.62 55.62 55.62 16 +0.18(+0.32%)
Jun 06, 2017 55.45 55.45 55.45 31 +0.30(+0.54%)
Jun 01, 2017 55.15 55.15 55.15 62 +0.11(+0.20%)
May 26, 2017 55.04 55.04 55.04 0 +0.01(+0.03%)
May 25, 2017 55.02 55.02 55.02 55.02 196 +0.35(+0.65%)
May 23, 2017 54.67 54.67 54.67 0 +0.49(+0.90%)
May 17, 2017 54.19 54.19 54.19 51 -0.60(-1.09%)
May 16, 2017 54.81 54.81 54.78 54.78 661 +0.27(+0.49%)
May 12, 2017 54.52 54.52 54.52 90 -0.26(-0.48%)
May 09, 2017 54.78 54.78 54.78 31 +0.24(+0.44%)
May 05, 2017 54.54 54.54 54.54 1 +0.08(+0.14%)
May 03, 2017 54.46 54.46 54.46 0 +0.10(+0.18%)
May 02, 2017 54.41 54.45 54.37 54.37 1,332 -0.06(-0.11%)
May 01, 2017 55.60 55.60 54.32 54.42 3,000 +0.07(+0.12%)
Apr 27, 2017 54.36 54.36 54.36 0 -0.13(-0.24%)
Apr 26, 2017 54.61 54.61 54.49 54.49 530 +0.04(+0.08%)
Apr 25, 2017 54.40 54.44 54.40 54.44 990 +0.53(+0.99%)
Apr 24, 2017 57.37 57.37 53.91 53.91 8,528 +0.32(+0.60%)
Apr 20, 2017 53.59 53.59 53.59 1 +0.28(+0.52%)
Apr 19, 2017 53.32 53.32 53.32 53.32 212 -0.10(-0.18%)
Apr 18, 2017 53.44 53.44 53.41 53.41 575 -0.05(-0.10%)
Apr 17, 2017 53.33 53.46 53.31 53.46 1,539 -0.10(-0.19%)
Apr 13, 2017 53.56 53.56 53.56 53.56 952 +0.07(+0.13%)
Apr 12, 2017 53.50 53.50 53.50 53.50 944 -0.20(-0.38%)
Apr 11, 2017 53.70 53.70 53.70 53.70 206 -0.18(-0.34%)
Apr 10, 2017 53.88 53.88 53.88 53.88 152 +0.04(+0.07%)
Apr 07, 2017 53.84 53.84 53.84 53.84 289 -0.01(-0.02%)
Apr 06, 2017 53.86 53.86 53.86 53.86 189 +0.00(+0.00%)
Apr 04, 2017 53.85 53.85 53.85 0 +0.09(+0.16%)
Mar 29, 2017 53.77 53.77 53.77 0 +0.03(+0.05%)
Mar 28, 2017 53.51 53.74 53.51 53.74 414 +0.14(+0.25%)
Mar 24, 2017 53.60 53.60 53.60 10 -0.62(-1.14%)
Mar 16, 2017 54.22 54.22 54.22 2 -0.02(-0.04%)
Mar 15, 2017 53.92 54.25 53.92 54.24 5,641 +0.35(+0.64%)
Mar 10, 2017 53.89 53.89 53.89 0 +0.11(+0.20%)
Mar 08, 2017 53.78 53.78 53.78 0 -0.07(-0.13%)
Mar 07, 2017 53.80 53.90 53.78 53.85 6,327 -0.07(-0.13%)
Mar 06, 2017 53.95 53.96 53.81 53.92 2,843 -0.13(-0.23%)
Mar 03, 2017 54.05 54.09 53.94 54.05 3,679 -0.01(-0.02%)
Mar 02, 2017 54.50 54.55 54.05 54.05 13,666 -0.36(-0.66%)
Mar 01, 2017 54.06 54.41 54.06 54.41 881 +0.81(+1.51%)
Feb 28, 2017 53.59 53.60 53.53 53.60 622 -0.11(-0.20%)
Feb 24, 2017 53.71 53.71 53.71 0 -0.09(-0.16%)
Feb 23, 2017 53.78 53.79 53.78 53.79 4,658 +0.13(+0.23%)
Feb 22, 2017 53.68 53.73 53.67 53.67 1,659 -0.09(-0.17%)
Feb 21, 2017 53.64 53.78 53.64 53.76 7,628 +0.72(+1.35%)
Feb 14, 2017 53.04 53.04 53.04 0 +0.51(+0.97%)
Feb 10, 2017 52.53 52.53 52.53 0 +0.11(+0.20%)
Feb 09, 2017 52.43 52.43 52.43 52.43 1,037 +0.36(+0.69%)
Feb 07, 2017 52.07 52.07 52.07 0 +0.30(+0.58%)
Feb 01, 2017 51.77 51.77 51.77 0 +0.28(+0.54%)
Jan 31, 2017 51.49 51.49 51.49 51.49 287 -0.12(-0.22%)
Jan 30, 2017 51.61 52.05 51.61 1,867 -0.44(-0.85%)
Jan 27, 2017 52.04 52.05 52.04 52.05 4,667 +0.09(+0.17%)
Jan 25, 2017 51.96 51.96 51.96 0 +0.32(+0.62%)
Jan 24, 2017 51.64 51.64 51.64 51.64 9,751 +0.42(+0.83%)
Jan 23, 2017 51.22 51.22 51.22 51.22 198 -0.17(-0.34%)
Jan 17, 2017 51.39 51.39 51.39 0 -0.10(-0.19%)
Jan 13, 2017 51.49 51.49 51.49 0 +0.19(+0.38%)
Jan 11, 2017 51.30 51.30 51.30 14 -0.40(-0.78%)
Jan 06, 2017 51.70 51.70 51.70 0 +0.38(+0.75%)
Jan 05, 2017 51.28 51.33 51.28 51.32 2,716 +0.54(+1.07%)
Dec 30, 2016 50.78 50.78 50.78 0 -0.22(-0.42%)
Dec 29, 2016 51.00 51.00 50.99 50.99 852 -0.25(-0.48%)
Dec 22, 2016 51.24 51.24 51.24 3 -0.13(-0.25%)
Dec 19, 2016 51.37 51.37 51.37 1 +0.01(+0.03%)
Dec 15, 2016 51.35 51.35 51.35 0 -0.06(-0.11%)
Dec 14, 2016 51.41 51.41 51.41 51.41 1,289 +0.38(+0.75%)
Dec 12, 2016 51.03 51.03 51.03 1 +0.03(+0.06%)
Dec 09, 2016 50.85 51.00 50.85 51.00 422 +1.62(+3.28%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.