Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

92.45 +0.15 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 92.20 92.94 91.87 92.45 52,151,544 +0.15(+0.16%)
Oct 30, 2024 92.84 93.28 92.16 92.30 41,932,952 +0.27(+0.29%)
Oct 29, 2024 91.17 92.06 90.98 92.03 46,518,192 +0.14(+0.15%)
Oct 28, 2024 92.27 92.29 91.42 91.89 33,147,020 -0.25(-0.27%)
Oct 25, 2024 92.99 93.04 92.02 92.14 28,667,100 -0.52(-0.56%)
Oct 24, 2024 92.23 93.00 91.96 92.66 32,504,444 +0.59(+0.64%)
Oct 23, 2024 91.84 92.37 91.66 92.07 33,341,348 -0.25(-0.27%)
Oct 22, 2024 92.65 92.76 92.09 92.32 32,084,612 +0.09(+0.10%)
Oct 21, 2024 93.02 93.09 92.23 92.23 49,482,040 -1.64(-1.75%)
Oct 18, 2024 94.05 94.28 93.86 93.87 25,258,678 +0.07(+0.07%)
Oct 17, 2024 94.29 94.44 93.67 93.80 43,418,968 -1.51(-1.58%)
Oct 16, 2024 95.39 95.62 95.14 95.31 32,272,872 +0.40(+0.42%)
Oct 15, 2024 94.46 95.00 94.37 94.91 46,419,760 +1.14(+1.22%)
Oct 14, 2024 93.04 93.78 92.98 93.77 28,774,808 +0.06(+0.07%)
Oct 11, 2024 93.48 94.07 93.42 93.70 27,406,562 -0.38(-0.40%)
Oct 10, 2024 93.88 94.09 93.41 94.08 53,655,216 -0.37(-0.39%)
Oct 09, 2024 94.67 94.91 94.23 94.45 35,799,840 -0.54(-0.57%)
Oct 08, 2024 94.39 95.03 94.33 94.99 33,691,900 +0.16(+0.17%)
Oct 07, 2024 94.98 95.27 94.76 94.83 42,569,320 -0.72(-0.75%)
Oct 04, 2024 95.44 95.96 95.40 95.55 57,000,340 -1.19(-1.23%)
Oct 03, 2024 97.34 97.51 96.74 96.74 39,653,012 -0.92(-0.94%)
Oct 02, 2024 97.36 97.73 97.06 97.66 35,750,496 -0.83(-0.84%)
Oct 01, 2024 98.80 99.33 98.39 98.49 45,314,480 +0.71(+0.72%)
Sep 30, 2024 98.32 98.39 97.57 97.78 34,301,396 -0.47(-0.48%)
Sep 27, 2024 98.22 98.44 97.89 98.25 28,409,140 +0.51(+0.52%)
Sep 26, 2024 97.75 97.93 97.11 97.74 33,420,442 +0.23(+0.24%)
Sep 25, 2024 97.94 98.00 97.47 97.51 36,829,580 -0.82(-0.83%)
Sep 24, 2024 97.68 98.57 97.53 98.33 31,093,612 -0.02(-0.02%)
Sep 23, 2024 98.18 98.77 97.70 98.35 35,804,868 -0.21(-0.21%)
Sep 20, 2024 98.67 98.93 98.40 98.56 37,187,444 -0.38(-0.38%)
Sep 19, 2024 98.60 98.99 98.45 98.94 40,097,140 -0.33(-0.33%)
Sep 18, 2024 99.92 100.40 99.22 99.27 49,113,672 -1.25(-1.24%)
Sep 17, 2024 101.14 101.31 100.42 100.52 31,792,594 -0.49(-0.48%)
Sep 16, 2024 100.31 101.04 100.09 101.00 30,958,750 +0.92(+0.92%)
Sep 13, 2024 100.14 100.29 99.70 100.09 25,805,292 +0.27(+0.27%)
Sep 12, 2024 100.04 100.23 99.37 99.82 41,887,476 -0.47(-0.47%)
Sep 11, 2024 100.17 100.91 100.03 100.29 39,617,592 -0.08(-0.08%)
Sep 10, 2024 99.55 100.58 99.50 100.37 31,640,798 +0.70(+0.70%)
Sep 09, 2024 99.08 99.78 98.84 99.67 27,040,350 +0.43(+0.43%)
Sep 06, 2024 99.23 100.45 98.87 99.24 57,591,940 -0.01(-0.01%)
Sep 05, 2024 99.02 99.36 98.46 99.25 47,590,644 +0.56(+0.57%)
Sep 04, 2024 97.56 98.71 97.49 98.69 41,006,728 +1.26(+1.29%)
Sep 03, 2024 97.25 97.74 97.11 97.44 49,082,288 +1.57(+1.64%)
Aug 30, 2024 97.05 97.35 95.85 95.87 43,174,944 -1.03(-1.07%)
Aug 29, 2024 96.74 97.01 96.50 96.90 25,146,842 -0.32(-0.33%)
Aug 28, 2024 97.38 97.57 97.09 97.22 18,617,738 -0.12(-0.12%)
Aug 27, 2024 96.86 97.45 96.78 97.34 21,625,488 -0.17(-0.17%)
Aug 26, 2024 98.05 98.06 97.45 97.51 23,344,452 -0.25(-0.25%)
Aug 23, 2024 97.56 98.03 97.33 97.75 32,213,078 +0.64(+0.65%)
Aug 22, 2024 97.60 97.67 96.80 97.12 33,656,980 -0.97(-0.99%)
Aug 21, 2024 98.03 98.56 97.58 98.09 29,412,354 +0.06(+0.06%)
Aug 20, 2024 97.69 98.22 97.49 98.03 25,397,544 +0.77(+0.80%)
Aug 19, 2024 96.79 97.52 96.78 97.26 25,481,132 +0.45(+0.46%)
Aug 16, 2024 96.81 96.91 96.38 96.81 28,726,422 +0.34(+0.35%)
Aug 15, 2024 95.78 96.47 95.59 96.47 38,958,740 -0.78(-0.81%)
Aug 14, 2024 96.92 97.53 96.88 97.26 31,532,930 +0.61(+0.63%)
Aug 13, 2024 96.67 96.73 96.35 96.65 30,558,122 +0.67(+0.69%)
Aug 12, 2024 95.41 96.20 95.26 95.99 24,433,168 +0.35(+0.36%)
Aug 09, 2024 95.89 95.92 95.47 95.64 32,350,604 +0.93(+0.99%)
Aug 08, 2024 94.50 94.78 94.23 94.70 36,534,376 -0.59(-0.62%)
Aug 07, 2024 95.33 95.83 94.88 95.29 51,626,576 -0.68(-0.70%)
Aug 06, 2024 97.52 97.77 95.97 95.97 61,650,012 -2.20(-2.24%)
Aug 05, 2024 99.05 99.29 97.27 98.16 91,173,552 +0.52(+0.53%)
Aug 02, 2024 96.37 97.74 96.26 97.65 92,510,072 +2.95(+3.12%)
Aug 01, 2024 94.53 95.29 94.51 94.69 80,764,072 +0.81(+0.86%)
Jul 31, 2024 93.61 93.91 93.32 93.89 47,888,568 +0.95(+1.02%)
Jul 30, 2024 92.84 93.13 92.39 92.93 28,438,422 +0.36(+0.39%)
Jul 29, 2024 92.76 92.78 92.31 92.58 26,052,158 +0.50(+0.54%)
Jul 26, 2024 92.04 92.24 91.81 92.08 36,631,824 +0.71(+0.78%)
Jul 25, 2024 91.13 91.95 91.06 91.37 45,432,648 +0.74(+0.82%)
Jul 24, 2024 91.69 91.94 90.58 90.63 51,211,796 -0.99(-1.08%)
Jul 23, 2024 91.90 92.12 91.59 91.62 23,716,824 -0.13(-0.14%)
Jul 22, 2024 92.49 92.61 91.40 91.75 36,514,452 -0.27(-0.29%)
Jul 19, 2024 92.13 92.25 91.91 92.01 32,530,018 -0.54(-0.59%)
Jul 18, 2024 92.77 93.22 92.47 92.56 34,889,288 -0.71(-0.76%)
Jul 17, 2024 93.00 93.48 92.78 93.27 29,292,326 +0.02(+0.02%)
Jul 16, 2024 92.62 93.29 92.48 93.25 36,722,376 +1.30(+1.41%)
Jul 15, 2024 92.09 92.39 91.87 91.95 38,267,152 -1.07(-1.15%)
Jul 12, 2024 92.62 93.02 92.43 93.02 28,070,336 +0.40(+0.43%)
Jul 11, 2024 92.77 93.22 92.56 92.63 50,197,984 +0.89(+0.97%)
Jul 10, 2024 91.55 91.78 91.36 91.74 23,795,374 +0.29(+0.31%)
Jul 09, 2024 91.57 91.77 90.97 91.45 30,630,470 -0.41(-0.44%)
Jul 08, 2024 91.64 91.94 91.32 91.86 16,251,894 +0.20(+0.22%)
Jul 05, 2024 91.37 91.82 91.00 91.66 35,239,492 +0.75(+0.83%)
Jul 03, 2024 90.28 90.99 90.20 90.90 38,943,476 +1.18(+1.31%)
Jul 02, 2024 89.80 89.92 89.20 89.73 34,535,580 +0.69(+0.78%)
Jul 01, 2024 89.54 90.19 88.94 89.03 50,227,328 -1.56(-1.73%)
Jun 28, 2024 92.52 92.56 90.60 90.60 55,897,936 -1.72(-1.86%)
Jun 27, 2024 92.31 92.50 92.22 92.31 23,435,518 +0.37(+0.40%)
Jun 26, 2024 92.08 92.26 91.91 91.95 39,066,668 -1.33(-1.43%)
Jun 25, 2024 92.86 93.33 92.83 93.28 23,456,388 +0.16(+0.17%)
Jun 24, 2024 92.84 93.12 92.53 93.12 74,295,232 +0.38(+0.40%)
Jun 21, 2024 93.02 93.26 92.38 92.75 23,939,676 +0.00(+0.00%)
Jun 20, 2024 92.21 92.79 92.14 92.75 30,866,826 -0.62(-0.67%)
Jun 18, 2024 92.68 93.38 92.52 93.37 27,232,234 +0.85(+0.92%)
Jun 17, 2024 92.31 92.60 92.08 92.52 31,438,390 -0.93(-0.99%)
Jun 14, 2024 93.20 93.62 93.02 93.45 29,152,658 +0.78(+0.84%)
Jun 13, 2024 92.02 92.78 91.75 92.67 33,516,784 +1.34(+1.47%)
Jun 12, 2024 91.82 92.36 91.29 91.33 43,084,616 +0.68(+0.75%)
Jun 11, 2024 89.86 90.69 89.75 90.65 30,711,588 +0.93(+1.03%)
Jun 10, 2024 89.83 89.89 89.48 89.72 20,859,592 -0.60(-0.67%)
Jun 07, 2024 90.65 90.65 90.22 90.32 35,708,768 -1.69(-1.83%)
Jun 06, 2024 91.72 92.23 91.66 92.01 23,185,522 -0.14(-0.15%)
Jun 05, 2024 91.80 92.15 91.20 92.15 43,707,436 +0.67(+0.73%)
Jun 04, 2024 91.01 91.60 90.80 91.47 43,445,900 +1.06(+1.17%)
Jun 03, 2024 89.47 90.49 89.44 90.42 42,820,964 +1.44(+1.62%)
May 31, 2024 89.01 89.19 88.78 88.98 41,991,508 +0.60(+0.68%)
May 30, 2024 88.14 88.51 87.99 88.38 30,053,304 +0.85(+0.97%)
May 29, 2024 87.89 87.94 87.24 87.53 46,252,948 -1.07(-1.21%)
May 28, 2024 89.85 89.87 88.57 88.61 46,726,464 -1.29(-1.43%)
May 24, 2024 89.49 89.98 89.42 89.89 19,481,144 +0.27(+0.30%)
May 23, 2024 90.31 90.31 89.34 89.63 52,125,780 -0.58(-0.64%)
May 22, 2024 89.79 90.29 89.78 90.21 38,699,952 +0.11(+0.12%)
May 21, 2024 90.24 90.28 89.94 90.10 15,585,675 +0.46(+0.52%)
May 20, 2024 89.60 89.83 89.53 89.64 18,214,308 -0.27(-0.30%)
May 17, 2024 90.15 90.31 89.86 89.90 25,164,124 -0.61(-0.67%)
May 16, 2024 90.89 90.92 90.45 90.51 38,715,232 -0.09(-0.10%)
May 15, 2024 90.38 90.76 90.14 90.60 66,202,200 +1.22(+1.36%)
May 14, 2024 89.18 89.44 88.95 89.38 26,163,586 +0.50(+0.56%)
May 13, 2024 89.08 89.14 88.84 88.88 23,538,520 +0.23(+0.26%)
May 10, 2024 88.81 88.91 88.50 88.66 22,275,914 -0.50(-0.56%)
May 09, 2024 88.41 89.29 88.36 89.16 40,255,880 +0.43(+0.49%)
May 08, 2024 88.84 88.99 88.69 88.72 31,684,312 -0.54(-0.61%)
May 07, 2024 89.42 89.76 89.14 89.26 31,027,180 +0.54(+0.61%)
May 06, 2024 88.41 88.78 88.21 88.72 24,262,854 +0.34(+0.39%)
May 03, 2024 88.47 88.66 87.82 88.38 50,893,484 +0.89(+1.01%)
May 02, 2024 86.78 87.56 86.59 87.49 59,893,740 +0.37(+0.43%)
May 01, 2024 87.16 87.76 86.81 87.12 60,652,408 +0.64(+0.74%)
Apr 30, 2024 86.68 86.98 86.36 86.48 41,872,792 -0.75(-0.85%)
Apr 29, 2024 86.91 87.26 86.74 87.23 40,010,188 +0.73(+0.84%)
Apr 26, 2024 86.51 86.86 86.32 86.50 32,224,408 +0.45(+0.52%)
Apr 25, 2024 85.74 86.17 85.62 86.05 50,258,876 -0.61(-0.70%)
Apr 24, 2024 86.82 86.88 85.78 86.66 49,967,980 -0.62(-0.71%)
Apr 23, 2024 86.98 87.78 86.81 87.28 27,767,386 +0.03(+0.03%)
Apr 22, 2024 86.93 87.37 86.90 87.25 25,467,722 -0.15(-0.17%)
Apr 19, 2024 87.63 87.63 87.15 87.39 45,727,192 +0.31(+0.36%)
Apr 18, 2024 87.48 87.51 86.85 87.08 44,715,240 -0.44(-0.50%)
Apr 17, 2024 87.12 87.62 86.72 87.52 59,201,932 +0.96(+1.11%)
Apr 16, 2024 86.32 86.84 86.06 86.56 46,128,712 -0.58(-0.66%)
Apr 15, 2024 87.46 87.50 86.78 87.14 57,098,496 -1.37(-1.55%)
Apr 12, 2024 88.86 89.16 88.50 88.51 48,862,276 +0.47(+0.53%)
Apr 11, 2024 88.60 88.66 87.75 88.04 67,055,072 -0.40(-0.45%)
Apr 10, 2024 89.40 89.50 88.28 88.44 75,850,496 -1.97(-2.18%)
Apr 09, 2024 90.06 90.54 90.03 90.41 33,214,722 +0.83(+0.93%)
Apr 08, 2024 89.43 89.79 89.34 89.58 38,639,068 -0.01(-0.01%)
Apr 05, 2024 89.88 90.36 89.58 89.59 43,349,544 -1.26(-1.39%)
Apr 04, 2024 90.81 90.93 90.23 90.86 48,903,740 +0.65(+0.72%)
Apr 03, 2024 89.46 90.24 89.26 90.21 47,362,320 -0.02(-0.02%)
Apr 02, 2024 89.77 90.38 89.54 90.23 43,949,284 -0.50(-0.55%)
Apr 01, 2024 91.45 91.46 90.63 90.73 49,898,524 -1.72(-1.86%)
Mar 28, 2024 92.32 92.44 92.43 92.45 35,353,460 -0.08(-0.08%)
Mar 27, 2024 91.84 92.53 91.79 92.53 51,331,056 +0.91(+0.99%)
Mar 26, 2024 91.37 91.72 91.14 91.62 35,227,780 +0.25(+0.28%)
Mar 25, 2024 91.56 91.60 91.16 91.37 24,561,778 -0.46(-0.50%)
Mar 22, 2024 92.03 92.05 91.63 91.83 30,972,334 +0.87(+0.96%)
Mar 21, 2024 91.13 91.29 90.60 90.96 35,070,432 +0.20(+0.22%)
Mar 20, 2024 90.97 91.64 90.17 90.76 44,455,136 -0.03(-0.03%)
Mar 19, 2024 90.72 91.13 90.57 90.79 27,582,872 +0.25(+0.28%)
Mar 18, 2024 90.60 90.86 90.38 90.54 30,346,664 -0.27(-0.30%)
Mar 15, 2024 90.93 91.05 90.66 90.81 35,818,840 -0.03(-0.03%)
Mar 14, 2024 91.58 91.60 90.73 90.84 59,779,644 -1.42(-1.54%)
Mar 13, 2024 92.33 92.57 92.05 92.26 39,159,268 -0.45(-0.48%)
Mar 12, 2024 92.86 93.03 92.52 92.70 30,253,920 -0.78(-0.84%)
Mar 11, 2024 93.76 93.81 93.18 93.49 18,201,070 -0.05(-0.05%)
Mar 08, 2024 93.60 93.84 93.29 93.54 25,610,616 -0.17(-0.18%)
Mar 07, 2024 94.15 94.19 93.29 93.70 39,977,544 -0.09(-0.09%)
Mar 06, 2024 93.30 93.97 93.22 93.79 42,082,420 +0.55(+0.59%)
Mar 05, 2024 93.05 93.49 92.79 93.24 38,768,280 +1.31(+1.42%)
Mar 04, 2024 91.55 92.00 91.53 91.93 24,402,900 -0.37(-0.40%)
Mar 01, 2024 91.30 92.34 90.88 92.30 46,908,120 +0.57(+0.62%)
Feb 29, 2024 91.38 91.85 91.34 91.73 52,487,640 +0.64(+0.71%)
Feb 28, 2024 90.66 91.16 90.49 91.09 35,482,896 +0.57(+0.63%)
Feb 27, 2024 90.82 91.04 90.43 90.52 31,031,706 -0.64(-0.71%)
Feb 26, 2024 91.56 91.59 90.77 91.16 28,632,362 -0.27(-0.30%)
Feb 23, 2024 90.34 91.56 90.34 91.43 39,431,364 +1.21(+1.34%)
Feb 22, 2024 89.93 90.35 89.87 90.22 46,380,664 +0.44(+0.49%)
Feb 21, 2024 90.42 90.48 89.62 89.78 37,424,176 -0.64(-0.71%)
Feb 20, 2024 90.38 90.77 90.31 90.43 25,101,590 +0.08(+0.09%)
Feb 16, 2024 90.08 90.43 89.94 90.35 34,000,264 -0.53(-0.58%)
Feb 15, 2024 91.13 91.28 90.58 90.88 50,891,260 +0.47(+0.52%)
Feb 14, 2024 89.90 90.63 89.83 90.41 45,347,424 +0.46(+0.51%)
Feb 13, 2024 90.45 90.64 89.93 89.95 51,056,700 -1.57(-1.71%)
Feb 12, 2024 91.46 91.69 91.07 91.52 28,626,904 +0.11(+0.12%)
Feb 09, 2024 91.32 91.57 91.23 91.41 28,696,974 -0.19(-0.20%)
Feb 08, 2024 91.58 91.85 91.22 91.60 51,409,836 -0.54(-0.58%)
Feb 07, 2024 92.11 92.76 92.06 92.13 41,176,184 -0.45(-0.48%)
Feb 06, 2024 91.79 92.68 91.76 92.58 34,292,992 +0.90(+0.98%)
Feb 05, 2024 92.17 92.39 91.58 91.68 55,209,520 -1.89(-2.02%)
Feb 02, 2024 93.77 94.11 93.20 93.57 65,525,932 -2.11(-2.21%)
Feb 01, 2024 94.89 96.11 94.66 95.69 86,466,872 +1.84(+1.96%)
Jan 31, 2024 93.42 94.09 93.21 93.85 82,963,632 +0.91(+0.98%)
Jan 30, 2024 92.70 93.05 91.98 92.93 41,320,092 +0.84(+0.91%)
Jan 29, 2024 91.56 92.39 91.38 92.10 39,359,516 +1.05(+1.15%)
Jan 26, 2024 91.20 91.33 90.76 91.05 30,177,260 -0.17(-0.19%)
Jan 25, 2024 91.26 91.47 90.85 91.22 58,709,428 +0.59(+0.65%)
Jan 24, 2024 91.76 91.79 90.39 90.63 56,158,796 -0.53(-0.59%)
Jan 23, 2024 91.16 91.25 90.71 91.17 36,960,436 -0.73(-0.79%)
Jan 22, 2024 92.06 92.31 91.64 91.89 36,808,188 +0.54(+0.60%)
Jan 19, 2024 90.98 91.42 90.55 91.35 48,440,928 +0.29(+0.32%)
Jan 18, 2024 91.71 91.83 90.79 91.06 82,427,680 -0.85(-0.93%)
Jan 17, 2024 91.85 92.23 91.42 91.91 57,176,436 -0.15(-0.16%)
Jan 16, 2024 92.84 93.00 91.76 92.06 63,511,320 -1.65(-1.76%)
Jan 12, 2024 93.96 94.44 93.47 93.71 40,049,852 -0.18(-0.20%)
Jan 11, 2024 93.37 94.01 92.92 93.89 81,199,736 +0.52(+0.56%)
Jan 10, 2024 94.10 94.22 93.32 93.37 49,905,156 -0.44(-0.47%)
Jan 09, 2024 93.83 94.34 93.77 93.81 35,392,100 -0.60(-0.64%)
Jan 08, 2024 93.43 94.55 93.29 94.41 40,651,832 +0.92(+0.99%)
Jan 05, 2024 93.69 94.84 93.41 93.49 47,953,140 -0.90(-0.96%)
Jan 04, 2024 94.58 94.80 94.24 94.39 54,103,140 -1.46(-1.52%)
Jan 03, 2024 94.55 95.97 94.32 95.85 59,949,600 +0.40(+0.42%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.