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

Powershares Lad US 0 To 5 Yr Corp Bd ETF (TSX: USB )

21.65 UNCHANGED
Last Price Updated: 10:33 AM EDT, Apr 11, 2023 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, 2019 23.41 23.41 23.41 0 +0.08(+0.34%)
May 29, 2019 23.33 23.33 23.33 0 +0.03(+0.13%)
May 28, 2019 23.30 23.30 23.30 23.30 100 +0.20(+0.87%)
May 22, 2019 23.10 23.10 23.10 0 -0.05(-0.22%)
May 21, 2019 23.14 23.15 23.14 23.15 4,000 +0.02(+0.09%)
May 17, 2019 23.13 23.13 23.13 0 -0.06(-0.26%)
May 13, 2019 23.19 23.19 23.19 0 +0.14(+0.61%)
May 10, 2019 23.06 23.06 23.05 23.05 13,400 -0.21(-0.90%)
May 09, 2019 23.26 23.26 23.26 37 +0.00(+0.00%)
May 07, 2019 23.26 23.26 23.26 0 -0.09(-0.39%)
May 06, 2019 23.35 23.35 23.35 23.35 220 +0.19(+0.82%)
May 01, 2019 23.16 23.16 23.16 0 -0.01(-0.04%)
Apr 29, 2019 23.17 23.17 23.17 0 +0.00(+0.00%)
Apr 26, 2019 23.17 23.17 23.17 23.17 162 +0.17(+0.74%)
Apr 22, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 16, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 09, 2019 23.00 23.00 23.00 0 -0.07(-0.30%)
Apr 08, 2019 23.07 23.07 23.07 23.07 108 +0.05(+0.22%)
Apr 05, 2019 23.02 23.02 23.02 23.02 120 -0.02(-0.09%)
Apr 01, 2019 23.04 23.04 23.04 0 +0.07(+0.30%)
Mar 29, 2019 23.07 23.09 22.97 22.97 1,200 -0.24(-1.03%)
Mar 28, 2019 23.21 23.21 23.21 61 +0.00(+0.00%)
Mar 26, 2019 23.21 23.21 23.21 0 +0.31(+1.35%)
Mar 14, 2019 22.90 22.90 22.90 0 +0.09(+0.39%)
Mar 05, 2019 22.81 22.81 22.81 0 +0.00(+0.00%)
Mar 04, 2019 22.81 22.81 22.81 5 +0.00(+0.00%)
Mar 01, 2019 22.79 22.81 22.79 22.81 1,500 +0.24(+1.06%)
Feb 28, 2019 22.49 22.57 22.49 22.57 605 -0.10(-0.44%)
Feb 19, 2019 22.67 22.67 22.67 0 -0.07(-0.31%)
Feb 15, 2019 22.74 22.74 22.74 0 -0.06(-0.26%)
Feb 12, 2019 22.80 22.80 22.80 0 +0.00(+0.00%)
Feb 11, 2019 22.80 22.80 22.80 22.80 800 +0.06(+0.26%)
Feb 08, 2019 22.60 22.74 22.60 22.74 1,780 +0.22(+0.98%)
Feb 05, 2019 22.52 22.52 22.52 0 +0.12(+0.54%)
Feb 04, 2019 22.41 22.41 22.40 22.40 300 +0.00(+0.00%)
Feb 01, 2019 22.40 22.40 22.40 22.40 100 -0.04(-0.18%)
Jan 31, 2019 22.44 22.44 22.44 22.44 800 -0.14(-0.62%)
Jan 29, 2019 22.58 22.58 22.58 0 -0.13(-0.57%)
Jan 28, 2019 22.70 22.71 22.70 22.71 200 +0.13(+0.58%)
Jan 25, 2019 22.57 22.58 22.57 22.58 200 -0.23(-1.01%)
Jan 22, 2019 22.81 22.81 22.81 0 +0.31(+1.38%)
Jan 11, 2019 22.50 22.50 22.50 0 +0.00(+0.00%)
Jan 10, 2019 22.50 22.50 22.50 22.50 1,000 +0.00(+0.00%)
Jan 08, 2019 22.50 22.50 22.50 0 -0.18(-0.79%)
Jan 07, 2019 22.68 22.68 22.68 15 +0.00(+0.00%)
Jan 04, 2019 22.67 22.68 22.67 22.68 4,100 -0.40(-1.73%)
Jan 02, 2019 23.08 23.08 23.08 0 +0.00(+0.00%)
Dec 28, 2018 23.08 23.08 23.08 0 -0.02(-0.09%)
Dec 27, 2018 23.05 23.10 23.05 23.10 6,400 +0.04(+0.17%)
Dec 24, 2018 23.06 23.06 23.06 0 -0.06(-0.26%)
Dec 21, 2018 23.05 23.12 23.02 23.12 1,378 +0.09(+0.39%)
Dec 20, 2018 23.03 23.03 23.03 23.03 400 +0.24(+1.05%)
Dec 19, 2018 22.79 22.79 22.79 22.79 112 +0.04(+0.18%)
Dec 11, 2018 22.75 22.75 22.75 0 -0.05(-0.22%)
Dec 10, 2018 22.80 22.80 22.80 22.80 580 +0.05(+0.22%)
Dec 07, 2018 22.75 22.75 22.75 22.75 104 +0.00(+0.00%)
Dec 06, 2018 22.75 22.75 22.75 22.75 680 +0.47(+2.11%)
Dec 03, 2018 22.28 22.28 22.28 0 -0.26(-1.15%)
Nov 23, 2018 22.54 22.54 22.54 0 +0.06(+0.27%)
Nov 22, 2018 22.48 22.48 22.48 22.48 205 -0.07(-0.31%)
Nov 20, 2018 22.55 22.55 22.55 0 +0.18(+0.80%)
Nov 19, 2018 22.31 22.37 22.31 22.37 6,800 -0.12(-0.53%)
Nov 14, 2018 22.49 22.49 22.49 0 -0.01(-0.04%)
Nov 13, 2018 22.54 22.55 22.50 22.50 9,053 +0.10(+0.45%)
Nov 12, 2018 22.40 22.40 22.40 22.40 503 -0.05(-0.22%)
Nov 09, 2018 22.43 22.45 22.43 22.45 4,092 +0.11(+0.49%)
Nov 08, 2018 22.34 22.34 22.34 22.34 2,700 +0.07(+0.31%)
Nov 07, 2018 22.27 22.27 22.27 76 +0.00(+0.00%)
Nov 06, 2018 22.27 22.27 22.27 22.27 2,050 +0.04(+0.18%)
Nov 05, 2018 22.24 22.24 22.23 22.23 1,448 +0.00(+0.00%)
Nov 01, 2018 22.23 22.23 22.23 0 -0.01(-0.04%)
Oct 31, 2018 22.24 22.24 22.24 50 +0.00(+0.00%)
Oct 30, 2018 22.24 22.24 22.24 22.24 300 -0.05(-0.22%)
Oct 26, 2018 22.29 22.29 22.29 0 +0.07(+0.32%)
Oct 24, 2018 22.22 22.22 22.22 0 -0.04(-0.18%)
Oct 23, 2018 22.29 22.29 22.26 22.26 3,400 -0.01(-0.04%)
Oct 22, 2018 22.27 22.27 22.27 22.27 600 -0.01(-0.04%)
Oct 19, 2018 22.28 22.28 22.28 22.28 1,164 +0.03(+0.13%)
Oct 18, 2018 22.25 22.25 22.25 22.25 1,400 +0.15(+0.68%)
Oct 17, 2018 22.20 22.20 22.10 22.10 13,300 -0.05(-0.23%)
Oct 15, 2018 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 11, 2018 22.15 22.15 22.15 0 +0.30(+1.37%)
Oct 03, 2018 21.85 21.85 21.85 0 +0.01(+0.05%)
Oct 02, 2018 21.85 21.85 21.84 21.84 6,409 +0.03(+0.14%)
Oct 01, 2018 21.81 21.81 21.81 21.81 100 -0.43(-1.93%)
Sep 27, 2018 22.24 22.24 22.24 0 +0.18(+0.82%)
Sep 26, 2018 22.05 22.06 22.05 22.06 659 -0.04(-0.18%)
Sep 25, 2018 22.10 22.10 22.10 22.10 500 +0.07(+0.32%)
Sep 24, 2018 22.03 22.03 22.03 62 +0.00(+0.00%)
Sep 21, 2018 22.03 22.03 22.03 22.03 1,500 +0.04(+0.18%)
Sep 20, 2018 21.99 21.99 21.99 21.99 1,200 -0.27(-1.21%)
Sep 18, 2018 22.26 22.26 22.26 0 +0.03(+0.13%)
Sep 17, 2018 22.23 22.23 22.23 22.23 400 -0.10(-0.45%)
Sep 12, 2018 22.33 22.33 22.33 0 -0.05(-0.22%)
Sep 11, 2018 22.38 22.38 22.38 22.38 4,000 -0.07(-0.31%)
Sep 06, 2018 22.45 22.45 22.45 0 +0.15(+0.67%)
Aug 31, 2018 22.30 22.30 22.30 0 +0.05(+0.22%)
Aug 30, 2018 22.25 22.25 22.25 22.25 100 -0.06(-0.27%)
Aug 29, 2018 22.31 22.31 22.31 77 +0.00(+0.00%)
Aug 27, 2018 22.31 22.31 22.31 0 -0.04(-0.18%)
Aug 24, 2018 22.30 22.35 22.30 22.35 5,100 +0.09(+0.40%)
Aug 22, 2018 22.26 22.26 22.26 0 -0.08(-0.36%)
Aug 21, 2018 22.43 22.43 22.34 22.34 1,948 -0.17(-0.76%)
Aug 17, 2018 22.51 22.51 22.51 0 -0.01(-0.04%)
Aug 16, 2018 22.57 22.57 22.52 22.52 9,179 +0.04(+0.18%)
Aug 15, 2018 22.50 22.50 22.48 22.48 9,000 +0.09(+0.40%)
Aug 14, 2018 22.39 22.39 22.39 22.39 3,600 -0.09(-0.40%)
Aug 13, 2018 22.47 22.48 22.47 22.48 1,200 +0.09(+0.40%)
Aug 10, 2018 22.39 22.39 22.39 22.39 100 +0.12(+0.54%)
Aug 09, 2018 22.27 22.27 22.27 22.27 300 +0.07(+0.32%)
Aug 08, 2018 22.24 22.25 22.20 22.20 5,950 +0.03(+0.14%)
Aug 03, 2018 22.17 22.17 22.17 0 -0.01(-0.05%)
Aug 02, 2018 22.17 22.18 22.17 22.18 6,000 +0.02(+0.09%)
Aug 01, 2018 22.23 22.25 22.16 22.16 1,500 -0.03(-0.14%)
Jul 30, 2018 22.19 22.19 22.19 0 -0.07(-0.31%)
Jul 27, 2018 22.26 22.26 22.26 22.26 1,368 -0.08(-0.36%)
Jul 26, 2018 22.34 22.34 22.34 22.34 770 +0.04(+0.18%)
Jul 25, 2018 22.30 22.30 22.30 22.30 309 -0.12(-0.54%)
Jul 24, 2018 22.42 22.42 22.42 22.42 1,200 -0.07(-0.31%)
Jul 23, 2018 22.59 22.59 22.49 22.49 1,300 -0.06(-0.27%)
Jul 20, 2018 22.55 22.55 22.55 22.55 800 -0.19(-0.84%)
Jul 19, 2018 22.64 22.74 22.64 22.74 2,500 +0.12(+0.53%)
Jul 17, 2018 22.62 22.62 22.62 0 +0.08(+0.35%)
Jul 16, 2018 22.49 22.56 22.49 22.54 13,900 +0.09(+0.40%)
Jul 12, 2018 22.45 22.45 22.45 0 -0.01(-0.04%)
Jul 11, 2018 22.46 22.46 22.46 22.46 300 +0.00(+0.00%)
Jul 10, 2018 22.40 22.47 22.39 22.46 95,426 +0.01(+0.04%)
Jul 09, 2018 22.42 22.45 22.42 22.45 9,000 +0.10(+0.45%)
Jul 06, 2018 22.34 22.35 22.34 22.35 370 -0.05(-0.22%)
Jul 05, 2018 22.41 22.41 22.40 22.40 7,200 -0.01(-0.04%)
Jul 04, 2018 22.41 22.41 22.41 22.41 100 -0.09(-0.40%)
Jul 03, 2018 22.50 22.50 22.50 22.50 100 +0.07(+0.31%)
Jun 29, 2018 22.43 22.43 22.43 0 -0.39(-1.71%)
Jun 27, 2018 22.82 22.82 22.82 0 +0.03(+0.13%)
Jun 25, 2018 22.79 22.79 22.79 0 +0.08(+0.35%)
Jun 21, 2018 22.71 22.71 22.71 0 +0.00(+0.00%)
Jun 20, 2018 22.71 22.71 22.71 22.71 100 +0.03(+0.13%)
Jun 19, 2018 22.68 22.68 22.68 22.68 1,300 +0.18(+0.80%)
Jun 15, 2018 22.50 22.50 22.50 0 +0.17(+0.76%)
Jun 14, 2018 22.33 22.33 22.33 22.33 645 +0.21(+0.95%)
Jun 13, 2018 22.12 22.12 22.12 22.12 1,500 -0.08(-0.36%)
Jun 12, 2018 22.20 22.20 22.20 22.20 2,300 +0.05(+0.23%)
Jun 11, 2018 22.15 22.15 22.15 22.15 1,200 -0.04(-0.18%)
Jun 08, 2018 22.14 22.19 22.14 22.19 800 +0.06(+0.27%)
Jun 07, 2018 22.13 22.13 22.13 22.13 7,700 +0.04(+0.18%)
Jun 06, 2018 22.09 22.09 22.09 22.09 2,573 -0.15(-0.67%)
Jun 05, 2018 22.15 22.24 22.15 22.24 7,100 +0.08(+0.36%)
Jun 04, 2018 22.17 22.17 22.09 22.16 5,650 -0.03(-0.14%)
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.