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:

20+ Year Treas Bond Ishares ETF (NQ: TLT )

94.62 -0.08 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 107.48 107.54 106.73 107.00 10,693,063 -0.36(-0.34%)
Feb 27, 2019 107.98 107.99 107.24 107.37 8,678,420 -1.23(-1.13%)
Feb 26, 2019 108.53 108.61 108.20 108.60 6,762,249 +0.53(+0.50%)
Feb 25, 2019 108.03 108.14 107.81 108.06 7,059,047 -0.32(-0.30%)
Feb 22, 2019 108.30 108.72 108.25 108.39 7,149,899 +0.64(+0.60%)
Feb 21, 2019 107.94 108.02 107.61 107.74 8,280,672 -0.97(-0.89%)
Feb 20, 2019 108.72 108.84 108.40 108.72 4,997,842 -0.31(-0.29%)
Feb 19, 2019 109.14 109.25 108.72 109.03 6,587,193 +0.28(+0.25%)
Feb 15, 2019 108.38 108.79 108.36 108.75 6,199,532 +0.17(+0.16%)
Feb 14, 2019 108.89 108.95 108.39 108.58 6,582,817 +0.61(+0.57%)
Feb 13, 2019 108.01 108.22 107.80 107.97 5,335,731 -0.41(-0.38%)
Feb 12, 2019 108.47 108.55 108.06 108.38 8,904,640 -0.28(-0.25%)
Feb 11, 2019 108.64 108.93 108.55 108.65 4,882,394 -0.43(-0.39%)
Feb 08, 2019 109.00 109.19 108.83 109.08 6,601,304 +0.46(+0.43%)
Feb 07, 2019 108.29 108.69 108.08 108.62 9,848,340 +0.71(+0.66%)
Feb 06, 2019 108.20 108.24 107.64 107.90 5,814,605 +0.05(+0.05%)
Feb 05, 2019 107.64 108.08 107.58 107.85 7,832,703 +0.49(+0.46%)
Feb 04, 2019 107.38 107.48 107.00 107.36 10,056,889 -0.48(-0.45%)
Feb 01, 2019 108.31 108.39 107.74 107.84 13,487,168 -0.66(-0.60%)
Jan 31, 2019 108.12 108.68 108.08 108.50 13,145,382 +0.92(+0.86%)
Jan 30, 2019 107.49 107.62 107.04 107.57 11,879,664 -0.08(-0.07%)
Jan 29, 2019 107.22 107.67 107.09 107.65 6,464,200 +0.54(+0.51%)
Jan 28, 2019 107.22 107.58 107.11 107.11 7,226,952 -0.11(-0.10%)
Jan 25, 2019 107.27 107.41 107.03 107.22 7,263,064 -0.52(-0.48%)
Jan 24, 2019 107.56 107.87 107.38 107.73 8,005,765 +0.70(+0.66%)
Jan 23, 2019 106.64 107.30 106.59 107.03 6,494,137 -0.04(-0.04%)
Jan 22, 2019 107.02 107.39 106.81 107.07 9,983,929 +0.72(+0.68%)
Jan 18, 2019 106.60 106.85 106.20 106.35 15,858,050 -0.56(-0.52%)
Jan 17, 2019 106.94 107.22 106.65 106.91 9,165,785 +0.03(+0.03%)
Jan 16, 2019 106.38 107.09 106.31 106.89 6,799,506 +0.11(+0.10%)
Jan 15, 2019 107.24 107.25 106.70 106.78 10,114,590 -0.39(-0.36%)
Jan 14, 2019 107.55 107.64 106.96 107.17 7,566,277 -0.40(-0.37%)
Jan 11, 2019 107.48 107.88 107.35 107.57 6,505,483 +0.42(+0.39%)
Jan 10, 2019 107.88 108.00 107.05 107.15 9,243,343 -0.69(-0.64%)
Jan 09, 2019 107.87 108.02 107.45 107.85 10,510,123 -0.17(-0.16%)
Jan 08, 2019 108.25 108.47 107.98 108.02 8,596,810 -0.29(-0.26%)
Jan 07, 2019 109.08 109.10 108.19 108.30 9,551,937 -0.32(-0.29%)
Jan 04, 2019 108.83 109.02 108.21 108.62 14,580,763 -1.27(-1.16%)
Jan 03, 2019 108.78 110.18 108.73 109.89 23,817,928 +1.24(+1.14%)
Jan 02, 2019 108.22 108.67 107.94 108.66 22,290,268 +0.57(+0.53%)
Dec 31, 2018 107.32 108.13 107.15 108.09 19,570,634 +0.41(+0.38%)
Dec 28, 2018 107.10 107.68 107.00 107.68 11,105,828 +0.90(+0.84%)
Dec 27, 2018 107.87 107.97 106.73 106.78 13,654,777 +0.02(+0.02%)
Dec 26, 2018 107.63 107.98 106.72 106.76 13,151,563 -1.16(-1.07%)
Dec 24, 2018 107.75 108.01 107.56 107.92 9,417,656 +0.53(+0.50%)
Dec 21, 2018 107.76 107.82 107.09 107.39 11,180,024 -0.02(-0.02%)
Dec 20, 2018 108.53 108.55 107.34 107.40 20,845,856 -0.39(-0.36%)
Dec 19, 2018 106.84 108.22 106.67 107.80 25,905,180 +1.41(+1.32%)
Dec 18, 2018 105.92 106.56 105.80 106.39 11,262,859 +0.63(+0.60%)
Dec 17, 2018 105.24 105.87 105.23 105.76 10,959,957 +0.61(+0.58%)
Dec 14, 2018 105.21 105.40 104.91 105.14 9,205,377 +0.36(+0.35%)
Dec 13, 2018 105.13 105.23 104.70 104.78 6,269,991 -0.25(-0.24%)
Dec 12, 2018 105.23 105.36 104.93 105.03 6,966,353 -0.47(-0.45%)
Dec 11, 2018 105.58 105.94 105.26 105.50 9,095,697 -0.02(-0.02%)
Dec 10, 2018 105.49 105.85 105.11 105.52 9,891,028 +0.43(+0.41%)
Dec 07, 2018 104.55 105.19 104.29 105.08 9,700,285 +0.20(+0.19%)
Dec 06, 2018 105.20 105.78 104.83 104.89 17,261,958 +0.33(+0.31%)
Dec 04, 2018 103.66 105.31 103.50 104.56 20,396,358 +1.72(+1.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.