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 )

12.80 UNCHANGED
Streaming Realtime Price Updated: 11:27 AM EDT, May 31, 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 30, 2018 14.04 14.04 14.04 0 -0.02(-0.14%)
May 29, 2018 14.06 14.06 14.06 14.06 433 -0.06(-0.42%)
May 28, 2018 14.12 14.12 14.12 14.12 105 +0.15(+1.07%)
May 25, 2018 13.97 13.97 13.97 13.97 700 +0.06(+0.43%)
May 22, 2018 13.91 13.91 13.91 0 +0.09(+0.65%)
May 17, 2018 13.82 13.82 13.82 0 -0.08(-0.58%)
May 15, 2018 13.90 13.90 13.90 0 -0.08(-0.57%)
May 14, 2018 13.98 13.98 13.98 13.98 800 -0.01(-0.07%)
May 10, 2018 13.99 13.99 13.99 0 +0.13(+0.94%)
May 08, 2018 13.86 13.86 13.86 0 -0.03(-0.22%)
May 04, 2018 13.89 13.89 13.89 0 -0.06(-0.43%)
May 03, 2018 13.95 13.95 13.95 13.95 6,400 +0.05(+0.36%)
Apr 25, 2018 13.90 13.90 13.90 0 -0.10(-0.71%)
Apr 24, 2018 14.02 14.02 14.00 14.00 550 -0.02(-0.14%)
Apr 20, 2018 14.02 14.02 14.02 0 -0.05(-0.36%)
Apr 18, 2018 14.07 14.07 14.07 0 -0.01(-0.07%)
Apr 13, 2018 14.08 14.08 14.08 0 -0.02(-0.14%)
Apr 03, 2018 14.10 14.10 14.10 0 +0.03(+0.21%)
Apr 02, 2018 14.11 14.11 14.07 14.07 5,500 -0.01(-0.07%)
Mar 29, 2018 14.08 14.08 14.08 0 -0.04(-0.28%)
Mar 28, 2018 14.12 14.12 14.12 14.12 700 +0.08(+0.57%)
Mar 27, 2018 14.13 14.13 14.04 14.04 803 +0.04(+0.29%)
Mar 26, 2018 14.00 14.00 14.00 14.00 1,400 -0.02(-0.14%)
Mar 20, 2018 14.02 14.02 14.02 0 -0.07(-0.50%)
Mar 19, 2018 14.09 14.09 14.09 14.09 1,095 +0.00(+0.00%)
Mar 15, 2018 14.09 14.09 14.09 0 -0.07(-0.49%)
Mar 14, 2018 14.16 14.16 14.16 14.16 177 +0.11(+0.78%)
Mar 07, 2018 14.05 14.05 14.05 0 -0.04(-0.28%)
Mar 02, 2018 14.09 14.09 14.09 0 +0.01(+0.07%)
Mar 01, 2018 14.23 14.23 14.08 14.08 910 -0.03(-0.21%)
Feb 28, 2018 14.15 14.15 14.11 14.11 8,500 +0.00(+0.00%)
Feb 27, 2018 14.11 14.11 14.11 14.11 108 -0.17(-1.19%)
Feb 23, 2018 14.28 14.28 14.28 0 +0.12(+0.85%)
Feb 22, 2018 14.16 14.16 14.16 14.16 1,000 -0.02(-0.14%)
Feb 21, 2018 14.20 14.20 14.18 14.18 2,250 -0.04(-0.28%)
Feb 20, 2018 14.22 14.22 14.22 14.22 1,000 -0.04(-0.28%)
Feb 15, 2018 14.26 14.26 14.26 0 +0.11(+0.78%)
Feb 14, 2018 14.15 14.15 14.15 14.15 100 -0.09(-0.63%)
Feb 12, 2018 14.24 14.24 14.24 0 -0.01(-0.07%)
Feb 07, 2018 14.25 14.25 14.25 0 -0.09(-0.63%)
Feb 06, 2018 14.25 14.34 14.25 14.34 835 +0.09(+0.63%)
Feb 05, 2018 14.25 14.25 14.25 14.25 1,410 -0.08(-0.56%)
Feb 02, 2018 14.33 14.33 14.33 14.33 700 -0.07(-0.49%)
Jan 31, 2018 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 30, 2018 14.44 14.45 14.40 14.40 3,100 -0.05(-0.35%)
Jan 29, 2018 14.44 14.45 14.43 14.45 600 +0.00(+0.00%)
Jan 26, 2018 14.53 14.53 14.45 14.45 8,345 -0.07(-0.48%)
Jan 24, 2018 14.52 14.52 14.52 0 +0.05(+0.35%)
Jan 23, 2018 14.47 14.47 14.47 14.47 1,000 +0.02(+0.14%)
Jan 22, 2018 14.49 14.49 14.45 14.45 5,300 +0.01(+0.07%)
Jan 19, 2018 14.43 14.46 14.43 14.44 9,600 -0.01(-0.07%)
Jan 18, 2018 14.46 14.46 14.45 14.45 1,150 -0.11(-0.76%)
Jan 17, 2018 14.61 14.61 14.56 14.56 5,000 +0.04(+0.28%)
Jan 16, 2018 14.52 14.52 14.52 14.52 200 -0.04(-0.27%)
Jan 15, 2018 14.56 14.56 14.56 14.56 697 +0.04(+0.28%)
Jan 12, 2018 14.52 14.52 14.52 14.52 745 -0.04(-0.27%)
Jan 10, 2018 14.56 14.56 14.56 0 -0.05(-0.34%)
Jan 08, 2018 14.61 14.61 14.61 0 +0.00(+0.00%)
Jan 05, 2018 14.67 14.67 14.61 14.61 3,130 +0.03(+0.21%)
Jan 04, 2018 14.58 14.58 14.58 14.58 500 -0.05(-0.34%)
Jan 03, 2018 14.64 14.64 14.63 14.63 6,367 +0.06(+0.41%)
Dec 20, 2017 14.57 14.57 14.57 0 -0.10(-0.68%)
Dec 18, 2017 14.67 14.67 14.67 0 -0.03(-0.20%)
Dec 14, 2017 14.70 14.70 14.70 20 +0.14(+0.96%)
Dec 13, 2017 14.56 14.56 14.56 14.56 413 -0.11(-0.75%)
Dec 12, 2017 14.67 14.67 14.67 14.67 350 -0.02(-0.14%)
Dec 11, 2017 14.62 14.69 14.62 14.69 5,200 -0.01(-0.07%)
Dec 07, 2017 14.70 14.70 14.70 0 +0.11(+0.75%)
Dec 05, 2017 14.59 14.59 14.59 0 -0.01(-0.07%)
Dec 04, 2017 14.60 14.60 14.60 14.60 100 -0.06(-0.41%)
Nov 30, 2017 14.66 14.66 14.66 0 +0.10(+0.69%)
Nov 29, 2017 14.56 14.56 14.56 14.56 100 -0.08(-0.55%)
Nov 27, 2017 14.64 14.64 14.64 0 -0.13(-0.88%)
Nov 24, 2017 14.65 14.77 14.64 14.77 2,100 +0.03(+0.20%)
Nov 23, 2017 14.74 14.74 14.74 14.74 500 +0.06(+0.41%)
Nov 22, 2017 14.68 14.68 14.68 14.68 300 +0.04(+0.27%)
Nov 21, 2017 14.64 14.64 14.64 14.64 3,400 +0.00(+0.00%)
Nov 20, 2017 14.64 14.64 14.64 14.64 2,700 +0.04(+0.27%)
Nov 17, 2017 14.68 14.68 14.60 14.60 12,720 -0.07(-0.48%)
Nov 16, 2017 14.66 14.67 14.66 14.67 3,800 +0.11(+0.76%)
Nov 14, 2017 14.56 14.56 14.56 0 -0.08(-0.55%)
Nov 09, 2017 14.64 14.64 14.64 0 -0.10(-0.68%)
Nov 03, 2017 14.74 14.74 14.74 0 +0.04(+0.27%)
Nov 02, 2017 14.79 14.79 14.70 14.70 1,600 +0.00(+0.00%)
Nov 01, 2017 14.74 14.74 14.70 14.70 1,100 -0.04(-0.27%)
Oct 31, 2017 14.74 14.74 14.74 14.74 2,900 +0.11(+0.75%)
Oct 27, 2017 14.63 14.63 14.63 0 -0.03(-0.20%)
Oct 25, 2017 14.66 14.66 14.66 0 -0.11(-0.74%)
Oct 23, 2017 14.77 14.77 14.77 0 +0.07(+0.48%)
Oct 20, 2017 14.70 14.70 14.70 14.70 1,600 -0.09(-0.61%)
Oct 19, 2017 14.82 14.82 14.74 14.79 5,542 +0.00(+0.00%)
Oct 16, 2017 14.79 14.79 14.79 0 -0.04(-0.27%)
Oct 13, 2017 14.83 14.83 14.83 14.83 1,400 +0.02(+0.14%)
Oct 12, 2017 14.81 14.81 14.81 14.81 2,000 +0.05(+0.34%)
Oct 11, 2017 14.70 14.76 14.70 14.76 4,700 +0.00(+0.00%)
Oct 10, 2017 14.76 14.76 14.76 14.76 300 +0.00(+0.00%)
Oct 05, 2017 14.76 14.76 14.76 0 -0.02(-0.14%)
Oct 04, 2017 14.73 14.78 14.73 14.78 4,104 +0.06(+0.41%)
Oct 02, 2017 14.72 14.72 14.72 0 -0.02(-0.14%)
Sep 29, 2017 14.74 14.74 14.74 14.74 1,000 -0.01(-0.07%)
Sep 28, 2017 14.75 14.75 14.75 14.75 285 +0.00(+0.00%)
Sep 27, 2017 14.75 14.75 14.75 14.75 540 +0.01(+0.07%)
Sep 22, 2017 14.74 14.74 14.74 0 +0.00(+0.00%)
Sep 20, 2017 14.74 14.74 14.74 7 -0.04(-0.27%)
Sep 14, 2017 14.78 14.78 14.78 0 -0.02(-0.14%)
Sep 11, 2017 14.80 14.80 14.80 0 -0.13(-0.87%)
Sep 07, 2017 14.93 14.93 14.93 98 +0.03(+0.20%)
Sep 05, 2017 14.90 14.90 14.90 0 +0.08(+0.54%)
Sep 01, 2017 14.82 14.82 14.82 14.82 715 +0.04(+0.27%)
Aug 31, 2017 14.78 14.78 14.78 14.78 2,200 +0.03(+0.20%)
Aug 30, 2017 14.75 14.75 14.74 14.75 1,055 +0.00(+0.00%)
Aug 29, 2017 14.75 14.75 14.75 14.75 1,400 +0.00(+0.00%)
Aug 24, 2017 14.75 14.75 14.75 0 -0.05(-0.34%)
Aug 18, 2017 14.80 14.80 14.80 0 +0.02(+0.14%)
Aug 17, 2017 14.78 14.78 14.78 14.78 1,531 +0.03(+0.20%)
Aug 14, 2017 14.75 14.75 14.75 0 -0.02(-0.14%)
Aug 11, 2017 14.77 14.77 14.77 14.77 400 +0.02(+0.14%)
Aug 10, 2017 14.75 14.75 14.75 14.75 2,380 +0.01(+0.07%)
Aug 03, 2017 14.74 14.74 14.74 68 +0.03(+0.20%)
Jul 31, 2017 14.71 14.71 14.71 0 -0.05(-0.34%)
Jul 27, 2017 14.76 14.76 14.76 0 +0.03(+0.20%)
Jul 26, 2017 14.73 14.73 14.73 14.73 800 -0.05(-0.34%)
Jul 25, 2017 14.78 14.78 14.78 14.78 1,100 -0.06(-0.40%)
Jul 21, 2017 14.84 14.84 14.84 0 +0.03(+0.20%)
Jul 19, 2017 14.81 14.81 14.81 50 +0.07(+0.47%)
Jul 18, 2017 14.74 14.75 14.74 14.74 2,006 -0.01(-0.07%)
Jul 17, 2017 14.75 14.75 14.75 14.75 6,800 +0.00(+0.00%)
Jul 14, 2017 14.75 14.75 14.75 14.75 1,885 +0.09(+0.61%)
Jul 13, 2017 14.72 14.72 14.66 14.66 1,500 -0.09(-0.61%)
Jul 12, 2017 14.75 14.75 14.75 14.75 1,100 +0.14(+0.96%)
Jul 10, 2017 14.61 14.61 14.61 54 +0.01(+0.07%)
Jul 07, 2017 14.60 14.60 14.60 14.60 700 +0.00(+0.00%)
Jul 06, 2017 14.57 14.60 14.57 14.60 3,170 -0.11(-0.75%)
Jul 04, 2017 14.71 14.71 14.71 0 +0.06(+0.41%)
Jul 03, 2017 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Jun 30, 2017 14.65 14.65 14.65 14.65 100 -0.07(-0.48%)
Jun 29, 2017 14.72 14.72 14.72 14.72 200 +0.03(+0.20%)
Jun 27, 2017 14.69 14.69 14.69 0 -0.09(-0.61%)
Jun 26, 2017 14.78 14.78 14.78 14.78 800 +0.03(+0.20%)
Jun 22, 2017 14.75 14.75 14.75 0 -0.04(-0.27%)
Jun 21, 2017 14.75 14.79 14.75 14.79 2,101 +0.04(+0.27%)
Jun 20, 2017 14.75 14.75 14.75 14.75 2,400 +0.00(+0.00%)
Jun 19, 2017 14.83 14.83 14.75 14.75 577 +0.00(+0.00%)
Jun 07, 2017 14.75 14.75 14.75 0 +0.01(+0.07%)
Jun 06, 2017 14.74 14.74 14.74 14.74 4,070 -0.01(-0.07%)
Jun 02, 2017 14.75 14.75 14.75 59 +0.03(+0.20%)
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.