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

BMO Mid Term US IG Corp Bond ETF USD (TSU: ZIC-U )

12.86 -0.10 (-0.77%)
Streaming Realtime Price Updated: 11:07 AM EDT, Jun 10, 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 (%)
May 31, 2017 14.75 14.75 14.75 14.75 7,344 +0.07(+0.48%)
May 17, 2017 14.68 14.68 14.68 0 +0.14(+0.96%)
May 15, 2017 14.54 14.54 14.54 75 +0.00(+0.00%)
May 11, 2017 14.54 14.54 14.54 0 -0.02(-0.10%)
May 08, 2017 14.55 14.55 14.55 0 -0.08(-0.51%)
May 02, 2017 14.63 14.63 14.63 0 +0.02(+0.14%)
May 01, 2017 14.61 14.61 14.61 14.61 3,400 +0.04(+0.27%)
Apr 28, 2017 14.55 14.57 14.54 14.57 7,096 -0.02(-0.14%)
Apr 26, 2017 14.59 14.59 14.59 80 -0.09(-0.61%)
Apr 24, 2017 14.68 14.68 14.68 0 +0.04(+0.27%)
Apr 18, 2017 14.64 14.64 14.64 83 -0.01(-0.07%)
Apr 17, 2017 14.65 14.65 14.65 14.65 1,500 -0.05(-0.34%)
Apr 13, 2017 14.70 14.70 14.70 14.70 1,289 +0.15(+1.03%)
Apr 07, 2017 14.55 14.55 14.55 0 +0.06(+0.41%)
Apr 05, 2017 14.49 14.49 14.49 109 +0.01(+0.07%)
Mar 29, 2017 14.48 14.48 14.48 0 -0.04(-0.28%)
Mar 28, 2017 14.52 14.52 14.52 14.52 1,854 +0.06(+0.41%)
Mar 24, 2017 14.46 14.46 14.46 0 -0.02(-0.14%)
Mar 23, 2017 14.48 14.48 14.48 14.48 1,300 -0.06(-0.41%)
Mar 22, 2017 14.55 14.55 14.54 14.54 1,330 +0.17(+1.18%)
Mar 15, 2017 14.37 14.37 14.37 0 +0.05(+0.35%)
Mar 14, 2017 14.30 14.32 14.30 14.32 5,800 +0.02(+0.14%)
Mar 13, 2017 14.24 14.30 14.24 14.30 2,700 -0.03(-0.21%)
Mar 09, 2017 14.33 14.33 14.33 0 -0.10(-0.69%)
Mar 07, 2017 14.43 14.43 14.43 27 -0.03(-0.21%)
Mar 02, 2017 14.46 14.46 14.46 14 -0.02(-0.14%)
Mar 01, 2017 14.48 14.48 14.48 14.48 2,510 -0.05(-0.34%)
Feb 28, 2017 14.53 14.53 14.53 14.53 785 +0.08(+0.55%)
Feb 23, 2017 14.45 14.45 14.45 0 +0.03(+0.21%)
Feb 22, 2017 14.45 14.45 14.42 14.42 400 -0.02(-0.14%)
Feb 17, 2017 14.44 14.44 14.44 0 +0.09(+0.63%)
Feb 15, 2017 14.35 14.35 14.35 35 -0.10(-0.69%)
Feb 14, 2017 14.45 14.45 14.45 14.45 1,314 -0.04(-0.28%)
Feb 13, 2017 14.49 14.49 14.49 14.49 435 +0.07(+0.49%)
Feb 09, 2017 14.42 14.42 14.42 0 -0.02(-0.14%)
Feb 06, 2017 14.44 14.44 14.44 48 +0.06(+0.42%)
Feb 01, 2017 14.38 14.38 14.38 0 -0.04(-0.28%)
Jan 25, 2017 14.42 14.42 14.42 90 +0.07(+0.49%)
Jan 19, 2017 14.35 14.35 14.35 0 -0.10(-0.69%)
Jan 13, 2017 14.45 14.45 14.45 0 -0.05(-0.34%)
Jan 12, 2017 14.50 14.50 14.50 14.50 1,000 +0.02(+0.14%)
Jan 11, 2017 14.48 14.48 14.48 14.48 800 +0.02(+0.14%)
Jan 09, 2017 14.46 14.46 14.46 0 +0.06(+0.42%)
Jan 06, 2017 14.40 14.40 14.40 14.40 213 -0.01(-0.07%)
Jan 04, 2017 14.41 14.41 14.41 0 +0.12(+0.84%)
Jan 03, 2017 14.29 14.29 14.29 14.29 1,105 -0.06(-0.42%)
Dec 30, 2016 14.35 14.35 14.35 0 +0.01(+0.07%)
Dec 29, 2016 14.32 14.34 14.32 14.34 2,401 +0.02(+0.14%)
Dec 23, 2016 14.32 14.32 14.32 28 +0.07(+0.49%)
Dec 21, 2016 14.25 14.25 14.25 25 +0.00(+0.00%)
Dec 20, 2016 14.25 14.25 14.25 14.25 700 +0.00(+0.00%)
Dec 15, 2016 14.25 14.25 14.25 0 -0.07(-0.49%)
Dec 12, 2016 14.32 14.32 14.32 43 -0.06(-0.42%)
Dec 06, 2016 14.38 14.38 14.38 0 +0.01(+0.07%)
Dec 02, 2016 14.37 14.37 14.37 0 +0.00(+0.00%)
Nov 30, 2016 14.37 14.37 14.37 0 -0.04(-0.28%)
Nov 29, 2016 14.38 14.41 14.38 14.41 400 +0.05(+0.35%)
Nov 25, 2016 14.36 14.36 14.36 0 +0.00(+0.00%)
Nov 23, 2016 14.36 14.36 14.36 0 -0.03(-0.21%)
Nov 21, 2016 14.39 14.39 14.39 85 -0.21(-1.44%)
Nov 16, 2016 14.60 14.60 14.60 0 +0.05(+0.34%)
Nov 15, 2016 14.55 14.55 14.55 14.55 205 +0.02(+0.14%)
Nov 14, 2016 14.53 14.53 14.53 14.53 302 -0.12(-0.82%)
Nov 09, 2016 14.65 14.65 14.65 0 -0.16(-1.08%)
Oct 31, 2016 14.81 14.81 14.81 33 +0.02(+0.14%)
Oct 28, 2016 14.81 14.81 14.79 14.79 3,000 -0.08(-0.54%)
Oct 27, 2016 14.87 14.87 14.87 14.87 1,000 -0.09(-0.60%)
Oct 24, 2016 14.96 14.96 14.96 0 +0.01(+0.07%)
Oct 13, 2016 14.95 14.95 14.95 53 +0.00(+0.00%)
Oct 07, 2016 14.95 14.95 14.95 0 +0.05(+0.34%)
Oct 05, 2016 14.90 14.90 14.90 16 +0.00(+0.00%)
Oct 04, 2016 14.90 14.90 14.90 14.90 2,100 -0.02(-0.13%)
Oct 03, 2016 14.92 14.92 14.92 14.92 300 +0.01(+0.07%)
Sep 30, 2016 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Sep 29, 2016 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Sep 28, 2016 14.91 14.91 14.91 14.91 15 +0.00(+0.00%)
Sep 27, 2016 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Sep 16, 2016 14.91 14.91 14.91 0 -0.07(-0.47%)
Sep 12, 2016 14.98 14.98 14.98 0 +0.00(+0.00%)
Sep 08, 2016 14.98 14.98 14.98 0 -0.06(-0.40%)
Sep 06, 2016 15.04 15.04 15.04 7 -0.04(-0.27%)
Sep 02, 2016 15.08 15.08 15.08 0 +0.07(+0.47%)
Aug 30, 2016 15.01 15.01 15.01 0 -0.08(-0.53%)
Aug 29, 2016 15.09 15.09 15.09 15.09 2,600 +0.02(+0.13%)
Aug 18, 2016 15.07 15.07 15.07 0 +0.03(+0.20%)
Aug 15, 2016 15.04 15.04 15.04 0 +0.04(+0.27%)
Aug 11, 2016 15.00 15.00 15.00 55 -0.07(-0.46%)
Aug 09, 2016 15.07 15.07 15.07 63 +0.09(+0.60%)
Aug 08, 2016 14.98 14.98 14.98 14.98 500 -0.07(-0.47%)
Jul 28, 2016 15.05 15.05 15.05 67 +0.06(+0.40%)
Jul 26, 2016 14.99 14.99 14.99 0 -0.08(-0.53%)
Jul 25, 2016 15.07 15.07 15.07 15.07 2,600 +0.04(+0.27%)
Jul 20, 2016 15.03 15.03 15.03 94 -0.08(-0.53%)
Jul 19, 2016 15.11 15.11 15.11 15.11 550 +0.10(+0.67%)
Jul 14, 2016 15.01 15.01 15.01 0 -0.05(-0.33%)
Jul 06, 2016 15.06 15.06 15.06 75 -0.01(-0.07%)
Jul 05, 2016 15.05 15.07 15.05 15.07 6,065 +0.17(+1.14%)
Jun 24, 2016 14.90 14.90 14.90 0 +0.16(+1.09%)
Jun 23, 2016 14.79 14.79 14.74 14.74 6,231 -0.06(-0.41%)
Jun 21, 2016 14.80 14.80 14.80 0 +0.03(+0.20%)
Jun 20, 2016 14.78 14.84 14.77 14.77 4,800 -0.07(-0.47%)
Jun 17, 2016 14.85 14.85 14.84 14.84 6,900 +0.00(+0.00%)
Jun 16, 2016 14.85 14.85 14.84 14.84 4,571 +0.02(+0.13%)
Jun 14, 2016 14.82 14.82 14.82 0 -0.01(-0.07%)
Jun 13, 2016 14.83 14.83 14.83 14.83 200 -0.07(-0.47%)
Jun 10, 2016 14.90 14.90 14.90 14.90 1,838 +0.09(+0.61%)
Jun 08, 2016 14.81 14.81 14.81 0 +0.03(+0.20%)
Jun 07, 2016 14.78 14.78 14.78 14.78 250 +0.09(+0.61%)
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.