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

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 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 31, 2002 8.950 8.950 8.859 8.917 6,662 -0.05(-0.54%)
Dec 30, 2002 8.974 8.974 8.966 8.966 5,637 +0.08(+0.88%)
Dec 27, 2002 8.976 8.976 8.888 8.888 5,125 -0.17(-1.85%)
Dec 26, 2002 9.132 9.151 9.056 9.056 11,787 +0.02(+0.24%)
Dec 24, 2002 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 23, 2002 9.063 9.081 9.034 9.034 6,150 -0.09(-0.94%)
Dec 20, 2002 9.102 9.140 9.102 9.120 11,275 +0.12(+1.32%)
Dec 19, 2002 9.001 9.001 9.001 9.001 0 +0.00(+0.00%)
Dec 18, 2002 9.048 9.048 8.995 9.001 3,587 -0.10(-1.14%)
Dec 17, 2002 9.216 9.216 9.104 9.104 4,100 -0.10(-1.04%)
Dec 16, 2002 9.071 9.200 9.071 9.200 150,162 +0.20(+2.19%)
Dec 13, 2002 8.939 9.003 8.917 9.003 4,100 +0.08(+0.94%)
Dec 12, 2002 8.974 8.983 8.919 8.919 1,537 -0.02(-0.17%)
Dec 11, 2002 8.915 8.974 8.915 8.935 31,262 +0.13(+1.51%)
Dec 10, 2002 8.802 8.802 8.802 8.802 512 -0.04(-0.51%)
Dec 09, 2002 8.974 9.003 8.847 8.847 5,637 -0.15(-1.63%)
Dec 06, 2002 8.886 8.993 8.886 8.993 8,200 +0.13(+1.43%)
Dec 05, 2002 8.935 8.935 8.831 8.866 9,225 -0.06(-0.70%)
Dec 04, 2002 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Dec 03, 2002 8.831 8.964 8.831 8.929 6,150 +0.09(+1.04%)
Dec 02, 2002 8.792 8.837 8.771 8.837 22,037 +0.01(+0.07%)
Nov 29, 2002 8.894 8.894 8.831 8.831 9,737 -0.03(-0.31%)
Nov 27, 2002 8.849 8.886 8.800 8.859 21,525 +0.30(+3.53%)
Nov 26, 2002 8.704 8.710 8.556 8.556 9,737 -0.29(-3.29%)
Nov 25, 2002 8.675 8.849 8.675 8.847 46,125 +0.05(+0.53%)
Nov 22, 2002 8.913 8.913 8.753 8.800 44,075 -0.14(-1.61%)
Nov 21, 2002 8.974 8.974 8.944 8.944 13,837 +0.02(+0.22%)
Nov 20, 2002 8.800 8.925 8.800 8.925 5,125 +0.08(+0.88%)
Nov 19, 2002 8.915 8.954 8.847 8.847 8,712 +0.03(+0.31%)
Nov 18, 2002 8.841 8.876 8.820 8.820 4,612 +0.06(+0.69%)
Nov 15, 2002 8.708 8.759 8.708 8.759 24,087 +0.00(+0.02%)
Nov 14, 2002 8.570 8.757 8.570 8.757 8,200 +0.31(+3.63%)
Nov 13, 2002 8.646 8.646 8.451 8.451 7,687 -0.26(-2.98%)
Nov 12, 2002 8.747 8.757 8.700 8.710 11,787 -0.05(-0.58%)
Nov 11, 2002 8.788 8.788 8.734 8.761 27,162 +0.06(+0.65%)
Nov 08, 2002 8.704 8.749 8.704 8.704 6,662 +0.14(+1.59%)
Nov 07, 2002 8.695 8.740 8.568 8.568 9,225 -0.20(-2.29%)
Nov 06, 2002 8.724 8.769 8.720 8.769 6,662 -0.06(-0.66%)
Nov 05, 2002 8.691 8.827 8.691 8.827 5,637 +0.20(+2.33%)
Nov 04, 2002 8.743 8.788 8.626 8.626 4,100 -0.15(-1.71%)
Nov 01, 2002 8.702 8.777 8.702 8.777 6,662 +0.19(+2.20%)
Oct 31, 2002 8.734 8.779 8.587 8.587 36,387 -0.12(-1.41%)
Oct 30, 2002 8.568 8.710 8.539 8.710 111,212 +0.36(+4.27%)
Oct 29, 2002 8.421 8.439 8.273 8.353 34,850 -0.23(-2.73%)
Oct 28, 2002 8.675 8.749 8.585 8.587 144,012 -0.20(-2.29%)
Oct 25, 2002 8.660 8.788 8.626 8.788 64,062 +0.12(+1.42%)
Oct 24, 2002 8.841 8.841 8.654 8.665 142,987 -0.18(-2.05%)
Oct 23, 2002 8.636 8.849 8.607 8.847 126,587 +0.14(+1.64%)
Oct 22, 2002 8.812 8.866 8.685 8.704 89,687 -0.35(-3.88%)
Oct 21, 2002 8.997 9.159 8.985 9.056 14,862 +0.01(+0.15%)
Oct 18, 2002 9.085 9.110 9.042 9.042 4,612 -0.15(-1.61%)
Oct 17, 2002 9.130 9.190 9.120 9.190 29,212 +0.34(+3.84%)
Oct 16, 2002 8.997 8.997 8.829 8.851 70,725 -0.19(-2.14%)
Oct 15, 2002 8.968 9.102 8.968 9.044 29,725 +0.28(+3.14%)
Oct 14, 2002 8.769 8.769 8.704 8.769 4,612 +0.03(+0.31%)
Oct 11, 2002 8.679 8.741 8.644 8.741 1,025,000 +0.15(+1.73%)
Oct 10, 2002 8.398 8.593 8.293 8.593 68,675 +0.35(+4.24%)
Oct 09, 2002 8.300 8.447 8.244 8.244 109,162 -0.29(-3.41%)
Oct 08, 2002 8.658 8.658 8.392 8.535 71,237 -0.08(-0.93%)
Oct 07, 2002 8.722 8.788 8.615 8.615 16,400 -0.12(-1.32%)
Oct 04, 2002 8.749 8.749 8.673 8.730 36,900 -0.12(-1.32%)
Oct 03, 2002 8.905 8.905 8.827 8.847 3,587 +0.08(+0.96%)
Oct 02, 2002 8.987 9.061 8.763 8.763 71,237 -0.16(-1.81%)
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.