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

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

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 (%)
Mar 31, 2003 70.29 70.31 70.25 70.28 101,996 +0.05(+0.07%)
Mar 28, 2003 70.22 70.23 70.17 70.23 104,108 +0.09(+0.13%)
Mar 27, 2003 70.15 70.18 70.10 70.14 55,986 +0.02(+0.02%)
Mar 26, 2003 70.03 70.12 70.03 70.12 73,474 +0.09(+0.12%)
Mar 25, 2003 70.09 70.09 69.97 70.03 36,385 +0.00(+0.00%)
Mar 24, 2003 70.02 70.06 70.01 70.03 64,319 +0.15(+0.22%)
Mar 21, 2003 69.98 69.99 69.88 69.88 154,226 -0.18(-0.26%)
Mar 20, 2003 70.02 70.08 69.97 70.06 109,390 +0.09(+0.12%)
Mar 19, 2003 70.03 70.03 69.97 69.97 73,592 -0.02(-0.02%)
Mar 18, 2003 70.05 70.11 69.97 69.99 148,827 -0.06(-0.09%)
Mar 17, 2003 70.25 70.25 70.03 70.05 156,926 -0.09(-0.12%)
Mar 14, 2003 70.13 70.19 70.11 70.14 397,538 +0.07(+0.10%)
Mar 13, 2003 70.17 70.20 70.07 70.07 79,930 -0.21(-0.30%)
Mar 12, 2003 70.27 70.32 70.26 70.28 70,188 -0.05(-0.07%)
Mar 11, 2003 70.37 70.37 70.31 70.33 88,498 -0.06(-0.08%)
Mar 10, 2003 70.33 70.40 70.33 70.39 76,174 +0.07(+0.10%)
Mar 07, 2003 70.36 70.36 70.27 70.32 175,236 +0.07(+0.10%)
Mar 06, 2003 70.26 70.26 70.19 70.26 81,103 +0.03(+0.04%)
Mar 05, 2003 70.24 70.27 70.20 70.23 70,657 +0.06(+0.08%)
Mar 04, 2003 70.14 70.21 70.14 70.17 60,329 -0.01(-0.01%)
Mar 03, 2003 70.09 70.18 70.09 70.18 56,221 -0.07(-0.10%)
Feb 28, 2003 70.18 70.25 70.14 70.25 67,019 +0.03(+0.05%)
Feb 27, 2003 70.20 70.21 70.15 70.21 67,371 +0.00(+0.00%)
Feb 26, 2003 70.20 70.21 70.17 70.21 178,170 +0.03(+0.05%)
Feb 25, 2003 70.19 70.22 70.16 70.18 98,827 +0.04(+0.06%)
Feb 24, 2003 70.15 70.16 70.11 70.14 121,010 +0.03(+0.05%)
Feb 21, 2003 70.13 70.17 70.09 70.10 89,672 -0.06(-0.08%)
Feb 20, 2003 70.10 70.17 70.10 70.16 58,685 +0.04(+0.06%)
Feb 19, 2003 70.10 70.14 70.08 70.12 90,141 +0.03(+0.05%)
Feb 18, 2003 70.07 70.09 70.03 70.08 182,982 -0.03(-0.04%)
Feb 14, 2003 70.11 70.14 70.08 70.11 178,522 -0.06(-0.09%)
Feb 13, 2003 70.12 70.19 70.09 70.17 74,531 +0.06(+0.09%)
Feb 12, 2003 70.07 70.12 70.06 70.11 91,432 +0.06(+0.09%)
Feb 11, 2003 69.97 70.06 69.97 70.05 69,249 +0.03(+0.04%)
Feb 10, 2003 70.07 70.08 69.99 70.03 71,479 -0.05(-0.07%)
Feb 07, 2003 70.00 70.08 69.97 70.08 82,277 +0.06(+0.09%)
Feb 06, 2003 70.03 70.04 69.99 70.02 77,934 +0.03(+0.05%)
Feb 05, 2003 70.01 70.03 69.95 69.98 32,042 -0.03(-0.04%)
Feb 04, 2003 70.01 70.02 69.97 70.01 100,587 +0.08(+0.11%)
Feb 03, 2003 69.94 69.96 69.91 69.93 111,268 -0.14(-0.21%)
Jan 31, 2003 70.10 70.10 70.03 70.08 160,329 -0.02(-0.02%)
Jan 30, 2003 70.00 70.09 69.99 70.09 162,325 +0.09(+0.12%)
Jan 29, 2003 70.08 70.08 69.98 70.01 32,159 -0.06(-0.09%)
Jan 28, 2003 70.06 70.08 70.01 70.07 1,219,962 +0.02(+0.02%)
Jan 27, 2003 70.08 70.09 70.03 70.05 391,082 +0.00(+0.00%)
Jan 24, 2003 70.08 70.12 70.05 70.05 157,865 -0.01(-0.01%)
Jan 23, 2003 70.03 70.09 70.03 70.06 58,333 -0.04(-0.06%)
Jan 22, 2003 70.03 70.10 70.03 70.10 56,455 +0.05(+0.07%)
Jan 21, 2003 70.00 70.06 69.97 70.05 108,921 +0.09(+0.12%)
Jan 17, 2003 70.04 70.05 69.97 69.97 47,300 -0.02(-0.02%)
Jan 16, 2003 69.94 69.98 69.88 69.98 36,737 +0.04(+0.06%)
Jan 15, 2003 69.95 70.01 69.94 69.94 233,922 +0.03(+0.04%)
Jan 14, 2003 69.95 69.96 69.90 69.91 47,770 +0.03(+0.04%)
Jan 13, 2003 69.88 69.91 69.84 69.89 83,920 -0.02(-0.02%)
Jan 10, 2003 69.91 69.91 69.81 69.91 51,291 +0.09(+0.13%)
Jan 09, 2003 69.90 69.90 69.79 69.81 141,433 -0.13(-0.18%)
Jan 08, 2003 69.95 69.98 69.92 69.94 99,766 +0.05(+0.07%)
Jan 07, 2003 69.81 69.91 69.80 69.89 104,108 +0.06(+0.09%)
Jan 06, 2003 69.82 69.85 69.75 69.83 156,104 -0.04(-0.06%)
Jan 03, 2003 69.81 69.87 69.79 69.87 64,671 +0.01(+0.01%)
Jan 02, 2003 70.00 70.02 69.83 69.86 380,049 -0.23(-0.33%)
Dec 31, 2002 70.08 70.14 70.07 70.09 241,551 -0.10(-0.15%)
Dec 30, 2002 70.17 70.22 70.15 70.20 119,015 +0.01(+0.01%)
Dec 27, 2002 70.16 70.20 70.12 70.19 53,521 +0.09(+0.12%)
Dec 26, 2002 70.06 70.10 70.03 70.10 29,108 +0.05(+0.07%)
Dec 24, 2002 70.07 70.08 70.03 70.05 86,033 +0.08(+0.11%)
Dec 23, 2002 69.96 69.97 69.92 69.97 57,629 +0.01(+0.01%)
Dec 20, 2002 69.97 69.99 69.92 69.97 54,930 -0.03(-0.05%)
Dec 19, 2002 69.91 70.00 69.90 70.00 492,022 +0.08(+0.11%)
Dec 18, 2002 69.89 69.92 69.85 69.92 323,242 +0.11(+0.16%)
Dec 17, 2002 69.80 69.81 69.75 69.81 55,399 +0.07(+0.10%)
Dec 16, 2002 69.80 69.80 69.72 69.74 42,840 -0.03(-0.05%)
Dec 13, 2002 69.80 69.83 69.76 69.78 107,512 -0.05(-0.07%)
Dec 12, 2002 69.76 69.86 69.75 69.83 48,357 +0.03(+0.04%)
Dec 11, 2002 69.77 69.83 69.76 69.80 127,583 +0.06(+0.09%)
Dec 10, 2002 69.78 69.79 69.71 69.74 38,145 -0.01(-0.01%)
Dec 09, 2002 69.78 69.80 69.73 69.75 98,005 +0.02(+0.02%)
Dec 06, 2002 69.79 69.79 69.68 69.74 552,351 +0.07(+0.10%)
Dec 05, 2002 69.58 69.68 69.55 69.67 143,545 +0.06(+0.09%)
Dec 04, 2002 69.62 69.65 69.54 69.61 258,218 +0.04(+0.06%)
Dec 03, 2002 69.57 69.57 69.51 69.57 104,343 +0.03(+0.04%)
Dec 02, 2002 69.44 69.56 69.37 69.54 86,972 -0.08(-0.11%)
Nov 29, 2002 69.62 69.62 69.58 69.62 81,103 +0.03(+0.05%)
Nov 27, 2002 69.63 69.63 69.53 69.58 636,272 -0.12(-0.17%)
Nov 26, 2002 69.62 69.71 69.60 69.70 33,450 +0.13(+0.18%)
Nov 25, 2002 69.54 69.62 69.53 69.57 57,629 +0.04(+0.06%)
Nov 22, 2002 69.57 69.59 69.53 69.53 50,939 -0.03(-0.04%)
Nov 21, 2002 69.59 69.62 69.55 69.56 85,094 -0.09(-0.13%)
Nov 20, 2002 69.76 69.76 69.61 69.65 22,770 -0.06(-0.09%)
Nov 19, 2002 69.74 69.74 69.68 69.71 26,291 -0.02(-0.02%)
Nov 18, 2002 69.69 69.74 69.67 69.73 32,042 +0.00(+0.00%)
Nov 15, 2002 69.69 69.73 69.65 69.73 32,277 +0.03(+0.05%)
Nov 14, 2002 69.81 69.81 69.69 69.69 36,267 -0.17(-0.24%)
Nov 13, 2002 69.81 69.90 69.81 69.86 54,460 +0.01(+0.01%)
Nov 12, 2002 69.81 69.86 69.80 69.85 59,038 +0.02(+0.02%)
Nov 11, 2002 69.75 69.84 69.74 69.84 98,357 +0.07(+0.10%)
Nov 08, 2002 69.74 69.79 69.72 69.77 32,629 -0.03(-0.04%)
Nov 07, 2002 69.78 69.80 69.73 69.80 46,831 +0.03(+0.05%)
Nov 06, 2002 69.73 69.85 69.69 69.76 206,691 +0.03(+0.04%)
Nov 05, 2002 69.77 69.77 69.68 69.74 401,529 -0.01(-0.01%)
Nov 04, 2002 69.74 69.78 69.72 69.74 299,532 -0.07(-0.10%)
Nov 01, 2002 69.84 69.88 69.74 69.81 59,038 -0.19(-0.27%)
Oct 31, 2002 69.89 70.01 69.85 70.00 180,400 +0.12(+0.17%)
Oct 30, 2002 69.87 69.95 69.84 69.88 33,803 -0.01(-0.01%)
Oct 29, 2002 69.81 69.94 69.80 69.89 29,342 +0.15(+0.22%)
Oct 28, 2002 69.77 69.78 69.72 69.74 36,502 +0.09(+0.13%)
Oct 25, 2002 69.62 69.68 69.57 69.64 65,728 +0.12(+0.17%)
Oct 24, 2002 69.45 69.56 69.44 69.52 81,456 +0.12(+0.17%)
Oct 23, 2002 69.44 69.51 69.38 69.40 148,710 +0.05(+0.07%)
Oct 22, 2002 69.41 69.42 69.33 69.35 382,397 -0.01(-0.01%)
Oct 21, 2002 69.49 69.50 69.33 69.36 699,301 -0.15(-0.22%)
Oct 18, 2002 69.43 69.51 69.36 69.51 118,076 +0.06(+0.09%)
Oct 17, 2002 69.45 69.50 69.42 69.45 280,753 -0.06(-0.09%)
Oct 16, 2002 69.57 69.58 69.48 69.51 60,211 +0.03(+0.04%)
Oct 15, 2002 69.58 69.61 69.47 69.49 118,310 -0.26(-0.38%)
Oct 14, 2002 69.71 69.76 69.71 69.75 63,967 +0.02(+0.02%)
Oct 11, 2002 69.82 69.82 69.69 69.74 477,703 -0.11(-0.16%)
Oct 10, 2002 69.89 69.93 69.80 69.85 195,071 -0.07(-0.10%)
Oct 09, 2002 69.85 69.91 69.80 69.91 390,613 +0.14(+0.21%)
Oct 08, 2002 69.74 69.86 69.74 69.77 196,128 -0.07(-0.10%)
Oct 07, 2002 69.84 69.84 69.76 69.84 201,410 +0.09(+0.12%)
Oct 04, 2002 69.67 69.80 69.66 69.75 241,316 -0.06(-0.09%)
Oct 03, 2002 69.78 69.84 69.69 69.81 105,634 +0.01(+0.01%)
Oct 02, 2002 69.77 69.82 69.72 69.80 93,193 +0.06(+0.09%)
Oct 01, 2002 69.79 69.86 69.73 69.74 110,446 -0.19(-0.27%)
Sep 30, 2002 69.89 69.97 69.86 69.93 254,579 +0.10(+0.15%)
Sep 27, 2002 69.74 69.83 69.70 69.83 159,860 +0.14(+0.21%)
Sep 26, 2002 69.66 69.71 69.60 69.68 95,188 +0.03(+0.04%)
Sep 25, 2002 69.68 69.72 69.61 69.66 282,161 -0.07(-0.10%)
Sep 24, 2002 69.75 69.81 69.68 69.73 47,324,320 +0.03(+0.05%)
Sep 23, 2002 69.71 69.74 69.65 69.69 309,392 +0.02(+0.02%)
Sep 20, 2002 69.64 69.68 69.61 69.68 423,477 +0.01(+0.01%)
Sep 19, 2002 69.66 69.67 69.57 69.67 224,297 +0.11(+0.16%)
Sep 18, 2002 69.61 69.61 69.52 69.56 203,874 +0.03(+0.04%)
Sep 17, 2002 69.45 69.54 69.42 69.53 33,803 +0.05(+0.07%)
Sep 16, 2002 69.53 69.53 69.47 69.48 45,775 -0.03(-0.04%)
Sep 13, 2002 69.48 69.51 69.45 69.51 111,620 +0.05(+0.07%)
Sep 12, 2002 69.42 69.48 69.40 69.45 58,803 +0.05(+0.07%)
Sep 11, 2002 69.35 69.40 69.32 69.40 28,990 -0.04(-0.06%)
Sep 10, 2002 69.39 69.47 69.37 69.45 59,859 +0.04(+0.06%)
Sep 09, 2002 69.45 69.50 69.39 69.40 76,526 -0.09(-0.13%)
Sep 06, 2002 69.48 69.53 69.46 69.50 39,554 -0.14(-0.20%)
Sep 05, 2002 69.60 69.63 69.56 69.63 57,512 +0.08(+0.11%)
Sep 04, 2002 69.58 69.63 69.52 69.56 58,099 -0.03(-0.04%)
Sep 03, 2002 69.54 69.68 69.53 69.58 97,418 +0.05(+0.07%)
Aug 30, 2002 69.55 69.55 69.45 69.53 168,780 +0.03(+0.04%)
Aug 29, 2002 69.56 69.56 69.48 69.51 63,028 +0.08(+0.11%)
Aug 28, 2002 69.45 69.46 69.40 69.43 59,390 +0.05(+0.07%)
Aug 27, 2002 69.35 69.39 69.31 69.38 64,202 -0.05(-0.07%)
Aug 26, 2002 69.43 69.48 69.39 69.43 58,333 -0.01(-0.01%)
Aug 23, 2002 69.42 69.45 69.39 69.44 71,479 +0.09(+0.12%)
Aug 22, 2002 69.44 69.44 69.34 69.35 55,986 -0.08(-0.11%)
Aug 21, 2002 69.40 69.47 69.37 69.43 50,587 -0.06(-0.09%)
Aug 20, 2002 69.45 69.50 69.40 69.49 60,329 +0.17(+0.25%)
Aug 16, 2002 69.47 69.48 69.28 69.32 322,185 -0.04(-0.06%)
Aug 15, 2002 69.34 69.47 69.27 69.36 102,935 -0.06(-0.09%)
Aug 14, 2002 69.60 69.62 69.40 69.42 127,583 -0.15(-0.22%)
Aug 13, 2002 69.51 69.59 69.42 69.57 42,488 +0.12(+0.17%)
Aug 12, 2002 69.45 69.50 69.41 69.45 61,385 -0.09(-0.13%)
Aug 07, 2002 69.51 69.60 69.47 69.55 149,062 +0.10(+0.15%)
Aug 06, 2002 69.48 69.53 69.39 69.45 68,310 -0.17(-0.24%)
Aug 05, 2002 69.55 69.63 69.50 69.62 109,273 +0.11(+0.16%)
Aug 02, 2002 69.40 69.56 69.35 69.51 97,888 +0.14(+0.20%)
Aug 01, 2002 69.29 69.39 69.29 69.37 101,878 +0.14(+0.20%)
Jul 31, 2002 69.16 69.28 69.14 69.23 45,540 +0.21(+0.31%)
Jul 30, 2002 69.11 69.12 69.01 69.02 111,855 -0.03(-0.04%)
Jul 29, 2002 69.20 69.20 69.05 69.05 47,183 -0.23(-0.33%)
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.