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 (%)
Dec 30, 2016 74.95 74.95 74.95 0 +0.03(+0.04%)
Dec 29, 2016 74.87 74.92 74.86 74.92 1,436,327 +0.08(+0.11%)
Dec 28, 2016 74.82 74.86 74.80 74.84 1,478,588 +0.03(+0.04%)
Dec 27, 2016 74.81 74.83 74.80 74.82 1,006,925 -0.04(-0.05%)
Dec 23, 2016 74.85 74.85 74.85 0 +0.00(+0.00%)
Dec 22, 2016 74.83 74.85 74.82 74.85 1,563,993 +0.02(+0.02%)
Dec 21, 2016 74.81 74.83 74.80 74.83 1,869,358 +0.04(+0.05%)
Dec 20, 2016 74.75 74.81 74.75 74.80 1,228,857 +0.01(+0.01%)
Dec 19, 2016 74.77 74.81 74.77 74.79 1,419,417 +0.04(+0.05%)
Dec 16, 2016 74.74 74.79 74.73 74.75 1,057,574 +0.04(+0.05%)
Dec 15, 2016 74.72 74.75 74.70 74.72 1,528,723 -0.04(-0.05%)
Dec 14, 2016 74.90 74.91 74.72 74.75 1,305,299 -0.14(-0.19%)
Dec 13, 2016 74.91 74.91 74.86 74.90 2,172,438 -0.01(-0.01%)
Dec 12, 2016 74.91 74.93 74.90 74.91 1,050,111 -0.03(-0.04%)
Dec 09, 2016 74.96 74.96 74.91 74.93 1,490,019 -0.01(-0.01%)
Dec 08, 2016 74.92 74.96 74.92 74.94 1,434,823 -0.01(-0.01%)
Dec 07, 2016 74.96 74.97 74.94 74.95 1,446,273 +0.03(+0.04%)
Dec 06, 2016 74.95 74.95 74.91 74.92 1,494,633 -0.02(-0.02%)
Dec 05, 2016 74.91 74.96 74.89 74.94 2,013,522 +0.00(+0.00%)
Dec 02, 2016 74.93 74.96 74.91 74.94 2,761,377 +0.08(+0.11%)
Dec 01, 2016 74.85 74.90 74.84 74.86 7,046,241 -0.04(-0.05%)
Nov 30, 2016 74.90 74.93 74.90 74.90 1,635,628 -0.03(-0.04%)
Nov 29, 2016 74.90 74.96 74.90 74.92 1,390,668 +0.01(+0.01%)
Nov 28, 2016 74.89 74.94 74.89 74.91 1,276,380 +0.04(+0.06%)
Nov 25, 2016 74.87 74.91 74.86 74.87 392,000 -0.01(-0.01%)
Nov 23, 2016 74.88 74.88 74.88 0 -0.04(-0.06%)
Nov 22, 2016 74.92 74.97 74.91 74.92 2,394,799 -0.02(-0.02%)
Nov 21, 2016 74.94 74.97 74.91 74.94 1,003,378 -0.01(-0.01%)
Nov 18, 2016 74.98 74.99 74.92 74.95 2,306,597 -0.04(-0.06%)
Nov 17, 2016 75.00 75.01 74.98 74.99 1,292,485 -0.01(-0.01%)
Nov 16, 2016 74.99 75.02 74.97 75.00 1,137,159 -0.01(-0.01%)
Nov 15, 2016 74.99 75.01 74.98 75.01 2,347,643 +0.03(+0.04%)
Nov 14, 2016 75.02 75.06 74.99 74.99 20,652,264 -0.12(-0.15%)
Nov 11, 2016 75.12 75.14 75.07 75.10 3,841,567 +0.00(+0.00%)
Nov 10, 2016 75.15 75.20 75.10 75.10 2,174,188 -0.03(-0.04%)
Nov 09, 2016 75.24 75.26 75.13 75.13 2,012,874 -0.10(-0.13%)
Nov 08, 2016 75.28 75.29 75.22 75.22 2,193,891 -0.08(-0.11%)
Nov 07, 2016 75.28 75.30 75.27 75.30 3,044,341 -0.03(-0.04%)
Nov 04, 2016 75.30 75.34 75.29 75.33 2,378,591 +0.03(+0.04%)
Nov 03, 2016 75.27 75.30 75.27 75.30 2,952,112 +0.01(+0.01%)
Nov 02, 2016 75.28 75.31 75.26 75.30 1,711,106 +0.04(+0.06%)
Nov 01, 2016 75.22 75.29 75.22 75.25 9,296,086 +0.00(+0.00%)
Oct 31, 2016 75.22 75.25 75.22 75.25 1,519,849 +0.05(+0.07%)
Oct 28, 2016 75.17 75.23 75.17 75.20 1,387,762 +0.00(+0.00%)
Oct 27, 2016 75.18 75.20 75.15 75.20 818,195 +0.02(+0.02%)
Oct 26, 2016 75.19 75.20 75.17 75.18 583,593 -0.03(-0.04%)
Oct 25, 2016 75.20 75.22 75.18 75.21 4,247,334 +0.00(+0.00%)
Oct 24, 2016 75.22 75.23 75.19 75.21 657,694 -0.03(-0.04%)
Oct 21, 2016 75.23 75.24 75.21 75.23 1,176,160 +0.02(+0.02%)
Oct 20, 2016 75.25 75.25 75.21 75.22 2,927,503 -0.04(-0.05%)
Oct 19, 2016 75.23 75.26 75.22 75.25 726,193 +0.00(+0.00%)
Oct 18, 2016 75.22 75.25 75.19 75.25 2,333,831 +0.03(+0.04%)
Oct 17, 2016 75.21 75.23 75.20 75.22 4,357,962 +0.06(+0.08%)
Oct 14, 2016 75.18 75.21 75.16 75.16 1,671,964 -0.02(-0.02%)
Oct 13, 2016 75.17 75.20 75.15 75.18 5,783,701 +0.03(+0.04%)
Oct 12, 2016 75.14 75.15 75.12 75.15 1,480,046 +0.00(+0.00%)
Oct 11, 2016 75.14 75.16 75.14 75.15 1,421,393 -0.01(-0.01%)
Oct 10, 2016 75.17 75.18 75.14 75.16 1,043,088 -0.04(-0.05%)
Oct 07, 2016 75.19 75.22 75.17 75.20 913,307 +0.03(+0.04%)
Oct 06, 2016 75.17 75.22 75.16 75.17 767,048 +0.00(+0.00%)
Oct 05, 2016 75.24 75.24 75.17 75.17 1,855,950 -0.04(-0.06%)
Oct 04, 2016 75.25 75.25 75.21 75.22 1,053,357 -0.06(-0.08%)
Oct 03, 2016 75.29 75.29 75.25 75.28 1,858,677 -0.01(-0.01%)
Sep 30, 2016 75.34 75.35 75.29 75.29 1,558,756 -0.06(-0.08%)
Sep 29, 2016 75.30 75.35 75.28 75.35 1,314,767 +0.03(+0.04%)
Sep 28, 2016 75.31 75.33 75.30 75.32 1,149,124 -0.01(-0.01%)
Sep 27, 2016 75.35 75.35 75.30 75.33 728,935 +0.01(+0.01%)
Sep 26, 2016 75.30 75.33 75.28 75.32 888,209 +0.04(+0.06%)
Sep 23, 2016 75.25 75.28 75.23 75.28 7,925,892 +0.04(+0.06%)
Sep 22, 2016 75.24 75.27 75.23 75.23 857,999 -0.02(-0.02%)
Sep 21, 2016 75.22 75.25 75.17 75.25 922,094 +0.02(+0.02%)
Sep 20, 2016 75.25 75.26 75.23 75.23 1,111,777 -0.02(-0.02%)
Sep 19, 2016 75.25 75.27 75.24 75.25 742,937 -0.02(-0.02%)
Sep 16, 2016 75.27 75.30 75.25 75.27 955,779 -0.04(-0.05%)
Sep 15, 2016 75.26 75.32 75.24 75.30 11,972,273 +0.06(+0.08%)
Sep 14, 2016 75.22 75.27 75.22 75.24 1,844,103 +0.04(+0.06%)
Sep 13, 2016 75.24 75.25 75.17 75.20 1,252,242 -0.03(-0.04%)
Sep 12, 2016 75.21 75.26 75.20 75.23 2,398,704 +0.03(+0.04%)
Sep 09, 2016 75.21 75.23 75.19 75.20 3,080,592 -0.03(-0.04%)
Sep 08, 2016 75.27 75.29 75.23 75.23 693,727 -0.05(-0.07%)
Sep 07, 2016 75.30 75.32 75.28 75.28 1,185,244 +0.00(+0.00%)
Sep 06, 2016 75.22 75.32 75.21 75.28 1,509,252 +0.05(+0.07%)
Sep 02, 2016 75.23 75.23 75.23 75.23 820,160 +0.00(+0.00%)
Sep 01, 2016 75.17 75.23 75.15 75.23 1,346,009 +0.04(+0.05%)
Aug 31, 2016 75.21 75.23 75.19 75.19 1,059,502 -0.01(-0.01%)
Aug 30, 2016 75.20 75.22 75.18 75.20 542,936 +0.01(+0.01%)
Aug 29, 2016 75.15 75.21 75.15 75.19 535,222 +0.04(+0.06%)
Aug 26, 2016 75.23 75.26 75.15 75.15 802,234 -0.07(-0.09%)
Aug 25, 2016 75.24 75.24 75.21 75.22 618,613 -0.03(-0.04%)
Aug 24, 2016 75.28 75.28 75.24 75.24 527,167 -0.02(-0.02%)
Aug 23, 2016 75.25 75.28 75.24 75.26 514,478 +0.01(+0.01%)
Aug 22, 2016 75.27 75.28 75.25 75.25 542,554 +0.01(+0.01%)
Aug 19, 2016 75.26 75.28 75.23 75.24 666,814 -0.07(-0.09%)
Aug 18, 2016 75.27 75.31 75.24 75.31 787,219 +0.05(+0.07%)
Aug 17, 2016 75.23 75.30 75.21 75.26 1,380,290 +0.00(+0.00%)
Aug 16, 2016 75.25 75.27 75.23 75.26 875,272 -0.03(-0.04%)
Aug 15, 2016 75.28 75.30 75.26 75.29 986,939 -0.02(-0.02%)
Aug 12, 2016 75.33 75.34 75.29 75.30 660,155 +0.05(+0.07%)
Aug 11, 2016 75.32 75.32 75.23 75.25 1,050,651 -0.07(-0.09%)
Aug 10, 2016 75.30 75.32 75.29 75.32 1,098,502 +0.04(+0.05%)
Aug 09, 2016 75.26 75.29 75.23 75.29 2,641,609 +0.04(+0.06%)
Aug 08, 2016 75.24 75.27 75.23 75.24 2,912,311 -0.03(-0.04%)
Aug 05, 2016 75.31 75.31 75.25 75.27 1,323,420 -0.11(-0.14%)
Aug 04, 2016 75.36 75.38 75.35 75.38 689,959 +0.05(+0.07%)
Aug 03, 2016 75.34 75.35 75.30 75.32 3,803,511 +0.01(+0.01%)
Aug 02, 2016 75.30 75.35 75.28 75.31 1,093,651 -0.03(-0.04%)
Aug 01, 2016 75.30 75.34 75.30 75.34 3,451,027 -0.03(-0.03%)
Jul 29, 2016 75.32 75.37 75.31 75.37 1,177,763 +0.10(+0.13%)
Jul 28, 2016 75.27 75.29 75.25 75.27 1,033,264 -0.01(-0.01%)
Jul 27, 2016 75.22 75.28 75.21 75.28 743,467 +0.05(+0.07%)
Jul 26, 2016 75.24 75.24 75.20 75.22 1,525,011 +0.01(+0.01%)
Jul 25, 2016 75.25 75.26 75.22 75.22 908,691 -0.05(-0.07%)
Jul 22, 2016 75.26 75.29 75.25 75.27 432,789 -0.03(-0.04%)
Jul 21, 2016 75.23 75.29 75.23 75.29 526,427 +0.05(+0.07%)
Jul 20, 2016 75.24 75.26 75.22 75.24 709,657 -0.04(-0.05%)
Jul 19, 2016 75.26 75.28 75.25 75.28 836,189 +0.01(+0.01%)
Jul 18, 2016 75.26 75.28 75.24 75.27 981,413 +0.04(+0.06%)
Jul 15, 2016 75.25 75.25 75.22 75.22 1,732,669 -0.04(-0.05%)
Jul 14, 2016 75.25 75.29 75.24 75.26 722,047 -0.04(-0.06%)
Jul 13, 2016 75.31 75.32 75.29 75.30 946,101 +0.02(+0.02%)
Jul 12, 2016 75.31 75.31 75.26 75.29 6,774,156 -0.03(-0.04%)
Jul 11, 2016 75.35 75.37 75.31 75.31 1,831,177 -0.08(-0.11%)
Jul 08, 2016 75.37 75.40 75.39 75.39 1,309,370 +0.00(+0.00%)
Jul 07, 2016 75.40 75.42 75.37 75.39 1,237,832 -0.04(-0.05%)
Jul 06, 2016 75.44 75.46 75.41 75.43 6,493,920 -0.04(-0.05%)
Jul 05, 2016 75.44 75.47 75.42 75.46 2,233,013 +0.04(+0.05%)
Jul 01, 2016 75.45 75.43 75.43 75.43 4,173,196 +0.03(+0.04%)
Jun 30, 2016 75.37 75.42 75.35 75.40 2,584,507 +0.04(+0.05%)
Jun 29, 2016 75.34 75.37 75.34 75.37 949,126 -0.03(-0.04%)
Jun 28, 2016 75.36 75.39 75.34 75.39 1,800,217 +0.03(+0.04%)
Jun 27, 2016 75.38 75.43 75.37 75.37 1,319,513 +0.07(+0.09%)
Jun 24, 2016 75.37 75.38 75.29 75.29 2,627,221 +0.15(+0.20%)
Jun 23, 2016 75.14 75.16 75.12 75.14 2,605,778 -0.03(-0.04%)
Jun 22, 2016 75.18 75.19 75.15 75.17 1,969,241 +0.03(+0.04%)
Jun 21, 2016 75.18 75.20 75.14 75.14 1,039,966 -0.05(-0.07%)
Jun 20, 2016 75.19 75.21 75.16 75.20 1,922,240 -0.04(-0.06%)
Jun 17, 2016 75.24 75.26 75.22 75.24 1,781,906 +0.01(+0.01%)
Jun 16, 2016 75.28 75.30 75.22 75.23 1,278,144 -0.04(-0.06%)
Jun 15, 2016 75.18 75.40 75.18 75.28 889,082 +0.09(+0.12%)
Jun 14, 2016 75.23 75.23 75.18 75.19 1,120,483 +0.01(+0.01%)
Jun 13, 2016 75.19 75.22 75.18 75.18 690,839 +0.02(+0.02%)
Jun 10, 2016 75.13 75.18 75.13 75.16 481,072 +0.04(+0.06%)
Jun 09, 2016 75.14 75.14 75.10 75.12 898,904 +0.02(+0.02%)
Jun 08, 2016 75.07 75.11 75.07 75.10 1,025,904 +0.02(+0.02%)
Jun 07, 2016 75.08 75.11 75.07 75.08 706,960 +0.02(+0.02%)
Jun 06, 2016 75.07 75.10 75.04 75.06 760,522 -0.02(-0.02%)
Jun 03, 2016 75.09 75.11 75.07 75.08 2,121,895 +0.12(+0.17%)
Jun 02, 2016 74.92 74.96 74.92 74.96 5,166,447 +0.06(+0.08%)
Jun 01, 2016 74.95 74.98 74.90 74.90 1,680,019 -0.05(-0.07%)
May 31, 2016 74.88 74.98 74.88 74.95 1,549,226 +0.04(+0.05%)
May 27, 2016 74.96 74.91 74.91 74.91 788,257 -0.04(-0.06%)
May 26, 2016 74.94 74.98 74.92 74.96 1,418,875 +0.04(+0.06%)
May 25, 2016 74.90 74.91 74.87 74.91 5,935,620 +0.04(+0.06%)
May 24, 2016 74.90 74.91 74.86 74.87 881,097 -0.05(-0.07%)
May 23, 2016 74.89 74.92 74.89 74.92 741,274 -0.01(-0.01%)
May 20, 2016 74.91 74.94 74.90 74.93 2,199,415 +0.03(+0.04%)
May 19, 2016 74.91 74.94 74.91 74.91 1,833,811 +0.02(+0.02%)
May 18, 2016 74.95 74.98 74.88 74.89 4,178,540 -0.13(-0.18%)
May 17, 2016 75.03 75.05 74.99 75.02 927,905 -0.03(-0.04%)
May 16, 2016 75.07 75.07 75.03 75.05 680,289 -0.04(-0.05%)
May 13, 2016 75.06 75.10 75.06 75.08 1,262,409 +0.01(+0.01%)
May 12, 2016 75.10 75.11 75.07 75.07 637,085 -0.04(-0.06%)
May 11, 2016 75.13 75.14 75.11 75.12 1,819,943 -0.03(-0.04%)
May 10, 2016 75.14 75.14 75.11 75.14 3,232,292 +0.02(+0.02%)
May 09, 2016 75.14 75.15 75.12 75.13 690,638 +0.04(+0.05%)
May 06, 2016 75.15 75.16 75.09 75.09 1,265,384 -0.02(-0.02%)
May 05, 2016 75.10 75.14 75.06 75.11 630,487 +0.03(+0.04%)
May 04, 2016 75.10 75.10 75.05 75.08 1,835,476 -0.01(-0.01%)
May 03, 2016 75.10 75.10 75.06 75.09 4,289,048 +0.08(+0.11%)
May 02, 2016 75.02 75.04 75.00 75.01 1,152,515 -0.03(-0.04%)
Apr 29, 2016 75.00 75.06 74.99 75.04 1,823,464 +0.03(+0.04%)
Apr 28, 2016 74.98 75.04 74.97 75.01 786,949 +0.04(+0.06%)
Apr 27, 2016 74.94 74.97 74.87 74.97 847,713 +0.05(+0.07%)
Apr 26, 2016 74.93 74.94 74.91 74.92 1,098,133 -0.02(-0.02%)
Apr 25, 2016 74.94 74.97 74.93 74.93 1,713,956 -0.02(-0.02%)
Apr 22, 2016 74.95 74.96 74.94 74.95 2,938,340 +0.00(+0.00%)
Apr 21, 2016 74.94 74.99 74.94 74.95 1,812,453 -0.02(-0.02%)
Apr 20, 2016 75.04 75.04 74.96 74.97 1,224,353 -0.05(-0.07%)
Apr 19, 2016 75.05 75.05 75.00 75.02 1,708,843 -0.03(-0.04%)
Apr 18, 2016 75.04 75.06 75.03 75.05 986,570 -0.01(-0.01%)
Apr 15, 2016 75.01 75.06 75.01 75.06 935,291 +0.05(+0.07%)
Apr 14, 2016 75.01 75.02 74.99 75.00 1,250,161 +0.00(+0.00%)
Apr 13, 2016 75.02 75.02 74.99 75.00 1,547,260 -0.04(-0.05%)
Apr 12, 2016 75.04 75.05 75.03 75.04 594,645 -0.02(-0.02%)
Apr 11, 2016 75.05 75.08 75.04 75.06 964,242 -0.01(-0.01%)
Apr 08, 2016 75.04 75.07 75.04 75.07 673,322 +0.00(+0.00%)
Apr 07, 2016 75.04 75.08 75.03 75.07 1,671,223 +0.04(+0.06%)
Apr 06, 2016 75.04 75.04 74.99 75.02 1,165,908 -0.03(-0.04%)
Apr 05, 2016 75.03 75.05 75.01 75.05 5,273,561 +0.03(+0.04%)
Apr 04, 2016 74.99 75.02 74.97 75.02 3,244,014 +0.05(+0.07%)
Apr 01, 2016 74.97 75.00 74.95 74.97 6,012,389 -0.04(-0.06%)
Mar 31, 2016 75.00 75.04 74.98 75.01 1,762,629 +0.04(+0.05%)
Mar 30, 2016 74.96 74.99 74.92 74.98 1,482,207 +0.01(+0.01%)
Mar 29, 2016 74.85 74.97 74.85 74.97 1,382,601 +0.14(+0.19%)
Mar 28, 2016 74.83 74.86 74.83 74.83 3,197,254 +0.02(+0.02%)
Mar 24, 2016 74.85 74.81 74.81 74.81 974,632 -0.04(-0.05%)
Mar 23, 2016 74.82 74.86 74.79 74.84 1,538,916 +0.04(+0.06%)
Mar 22, 2016 74.85 74.86 74.78 74.80 2,153,551 -0.04(-0.06%)
Mar 21, 2016 74.84 74.84 74.81 74.84 2,144,785 -0.01(-0.01%)
Mar 18, 2016 74.85 74.88 74.84 74.85 3,412,248 +0.02(+0.02%)
Mar 17, 2016 74.81 74.84 74.78 74.84 1,901,141 -0.01(-0.01%)
Mar 16, 2016 74.62 74.84 74.59 74.84 6,769,767 +0.15(+0.20%)
Mar 15, 2016 74.70 74.72 74.66 74.69 1,710,107 +0.03(+0.04%)
Mar 14, 2016 74.69 74.69 74.67 74.67 2,125,938 +0.00(+0.00%)
Mar 11, 2016 74.70 74.70 74.66 74.67 4,661,576 -0.07(-0.09%)
Mar 10, 2016 74.72 74.75 74.70 74.74 2,524,942 -0.01(-0.01%)
Mar 09, 2016 74.76 74.77 74.75 74.75 1,455,985 -0.03(-0.04%)
Mar 08, 2016 74.77 74.81 74.76 74.77 3,263,403 +0.05(+0.07%)
Mar 07, 2016 74.74 74.76 74.72 74.72 2,256,672 -0.05(-0.07%)
Mar 04, 2016 74.78 74.81 74.76 74.77 1,737,341 -0.05(-0.07%)
Mar 03, 2016 74.79 74.83 74.78 74.83 6,349,118 +0.03(+0.04%)
Mar 02, 2016 74.78 74.81 74.76 74.80 3,006,150 -0.01(-0.01%)
Mar 01, 2016 74.91 74.91 74.80 74.81 5,197,159 -0.10(-0.13%)
Feb 29, 2016 74.84 74.91 74.84 74.91 2,988,260 +0.04(+0.06%)
Feb 26, 2016 74.91 74.92 74.85 74.86 2,144,855 -0.10(-0.13%)
Feb 25, 2016 74.95 74.98 74.94 74.96 1,731,353 +0.02(+0.02%)
Feb 24, 2016 74.96 75.01 74.93 74.94 1,209,957 +0.02(+0.02%)
Feb 23, 2016 74.91 74.94 74.89 74.93 1,392,443 +0.01(+0.01%)
Feb 22, 2016 74.88 74.92 74.88 74.92 1,249,425 +0.01(+0.01%)
Feb 19, 2016 74.93 74.95 74.91 74.91 1,106,264 -0.07(-0.09%)
Feb 18, 2016 74.89 74.98 74.89 74.98 974,342 +0.06(+0.08%)
Feb 17, 2016 74.87 74.92 74.86 74.92 2,267,707 +0.02(+0.02%)
Feb 16, 2016 74.94 74.94 74.90 74.90 2,887,538 -0.04(-0.06%)
Feb 12, 2016 75.00 74.94 74.94 74.94 1,354,212 -0.09(-0.12%)
Feb 11, 2016 75.08 75.10 75.01 75.03 2,057,908 +0.07(+0.09%)
Feb 10, 2016 74.90 74.97 74.90 74.96 1,203,643 +0.00(+0.00%)
Feb 09, 2016 75.01 75.01 74.94 74.96 2,176,681 -0.03(-0.04%)
Feb 08, 2016 74.95 75.01 74.94 74.99 1,664,614 +0.09(+0.12%)
Feb 05, 2016 74.86 74.92 74.86 74.90 1,468,552 -0.02(-0.02%)
Feb 04, 2016 74.90 74.93 74.90 74.92 1,480,861 +0.02(+0.02%)
Feb 03, 2016 74.86 74.96 74.86 74.90 2,225,731 +0.02(+0.02%)
Feb 02, 2016 74.82 74.88 74.82 74.88 2,867,409 +0.10(+0.13%)
Feb 01, 2016 74.80 74.80 74.77 74.79 6,425,428 -0.04(-0.05%)
Jan 29, 2016 74.82 74.82 74.78 74.82 1,726,549 +0.09(+0.12%)
Jan 28, 2016 74.73 74.76 74.71 74.74 1,442,329 +0.00(+0.00%)
Jan 27, 2016 74.67 74.74 74.66 74.74 1,977,190 +0.02(+0.02%)
Jan 26, 2016 74.68 74.73 74.67 74.72 1,335,397 +0.04(+0.05%)
Jan 25, 2016 74.67 74.70 74.67 74.68 2,042,741 +0.00(+0.00%)
Jan 22, 2016 74.65 74.68 74.64 74.68 3,614,208 -0.03(-0.04%)
Jan 21, 2016 74.74 74.75 74.69 74.71 2,640,077 -0.01(-0.01%)
Jan 20, 2016 74.71 74.76 74.70 74.72 2,428,913 +0.05(+0.07%)
Jan 19, 2016 74.66 74.68 74.64 74.67 5,798,680 -0.01(-0.01%)
Jan 15, 2016 74.67 74.67 74.67 74.67 2,423,900 +0.06(+0.08%)
Jan 14, 2016 74.60 74.61 74.57 74.61 1,472,260 +0.02(+0.02%)
Jan 13, 2016 74.54 74.60 74.53 74.60 2,066,219 +0.04(+0.06%)
Jan 12, 2016 74.50 74.58 74.49 74.55 1,447,533 +0.01(+0.01%)
Jan 11, 2016 74.50 74.56 74.48 74.54 4,037,541 +0.03(+0.04%)
Jan 08, 2016 74.49 74.53 74.46 74.52 8,102,294 +0.05(+0.07%)
Jan 07, 2016 74.49 74.50 74.44 74.46 3,067,193 +0.03(+0.04%)
Jan 06, 2016 74.45 74.46 74.42 74.44 2,734,762 +0.04(+0.06%)
Jan 05, 2016 74.41 74.43 74.38 74.39 2,805,381 -0.04(-0.06%)
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.