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

US Energy Ishares ETF (NY: IYE )

48.45 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 8.744 8.813 8.715 8.715 28,933 +0.03(+0.31%)
Feb 27, 2003 8.782 8.819 8.689 8.689 38,427 -0.09(-1.06%)
Feb 26, 2003 8.737 8.826 8.713 8.782 45,660 +0.01(+0.15%)
Feb 25, 2003 8.775 8.888 8.680 8.768 135,624 -0.01(-0.10%)
Feb 24, 2003 8.693 8.835 8.693 8.777 205,697 +0.06(+0.66%)
Feb 21, 2003 8.618 8.737 8.613 8.720 167,270 +0.15(+1.81%)
Feb 20, 2003 8.627 8.633 8.532 8.565 65,552 +0.03(+0.34%)
Feb 19, 2003 8.582 8.582 8.529 8.536 27,577 -0.05(-0.54%)
Feb 18, 2003 8.494 8.582 8.452 8.582 58,318 +0.13(+1.57%)
Feb 14, 2003 8.357 8.450 8.304 8.450 30,741 +0.13(+1.54%)
Feb 13, 2003 8.372 8.417 8.242 8.321 108,047 -0.04(-0.48%)
Feb 12, 2003 8.516 8.569 8.341 8.361 119,802 -0.15(-1.82%)
Feb 11, 2003 8.607 8.658 8.476 8.516 97,649 -0.07(-0.77%)
Feb 10, 2003 8.536 8.582 8.463 8.582 35,714 +0.13(+1.54%)
Feb 07, 2003 8.582 8.582 8.434 8.452 128,391 -0.12(-1.34%)
Feb 06, 2003 8.605 8.605 8.467 8.567 39,783 -0.02(-0.21%)
Feb 05, 2003 8.737 8.737 8.571 8.585 69,620 -0.11(-1.25%)
Feb 04, 2003 8.505 8.702 8.483 8.693 426,314 +0.11(+1.29%)
Feb 03, 2003 8.549 8.594 8.509 8.582 79,566 +0.05(+0.54%)
Jan 31, 2003 8.339 8.536 8.295 8.536 70,524 +0.11(+1.29%)
Jan 30, 2003 8.543 8.629 8.357 8.428 464,289 -0.12(-1.35%)
Jan 29, 2003 8.273 8.552 8.273 8.543 84,087 +0.31(+3.82%)
Jan 28, 2003 8.173 8.299 8.131 8.229 59,222 +0.12(+1.50%)
Jan 27, 2003 8.244 8.302 8.021 8.107 513,114 -0.29(-3.45%)
Jan 24, 2003 8.472 8.512 8.317 8.397 195,752 -0.12(-1.40%)
Jan 23, 2003 8.516 8.554 8.461 8.516 44,756 -0.01(-0.13%)
Jan 22, 2003 8.439 8.582 8.383 8.527 169,079 -0.01(-0.10%)
Jan 21, 2003 8.726 8.726 8.536 8.536 159,133 -0.23(-2.62%)
Jan 17, 2003 8.782 8.804 8.715 8.766 47,920 -0.07(-0.83%)
Jan 16, 2003 8.810 8.870 8.773 8.839 53,345 +0.08(+0.96%)
Jan 15, 2003 8.715 8.757 8.667 8.755 99,006 +0.08(+0.97%)
Jan 14, 2003 8.731 8.731 8.642 8.671 48,372 -0.03(-0.38%)
Jan 13, 2003 8.768 8.768 8.627 8.704 300,183 -0.02(-0.25%)
Jan 10, 2003 8.746 8.788 8.680 8.726 374,324 -0.10(-1.15%)
Jan 09, 2003 8.671 8.830 8.671 8.828 74,593 +0.15(+1.71%)
Jan 08, 2003 8.737 8.757 8.642 8.680 651,903 -0.04(-0.41%)
Jan 07, 2003 8.936 8.947 8.698 8.715 194,847 -0.31(-3.43%)
Jan 06, 2003 8.981 9.080 8.959 9.025 125,227 +0.08(+0.87%)
Jan 03, 2003 8.970 8.978 8.894 8.947 87,704 -0.01(-0.10%)
Jan 02, 2003 8.782 8.970 8.782 8.956 92,224 +0.24(+2.74%)
Dec 31, 2002 8.737 8.775 8.600 8.717 224,233 +0.00(+0.00%)
Dec 30, 2002 8.804 8.804 8.704 8.717 185,806 -0.01(-0.15%)
Dec 27, 2002 8.892 8.894 8.689 8.731 104,431 -0.13(-1.42%)
Dec 26, 2002 8.919 9.003 8.857 8.857 66,004 -0.08(-0.89%)
Dec 24, 2002 9.014 9.014 8.919 8.936 201,177 -0.06(-0.62%)
Dec 23, 2002 9.058 9.058 8.932 8.992 172,243 +0.05(+0.59%)
Dec 20, 2002 8.936 8.963 8.850 8.939 140,597 +0.12(+1.33%)
Dec 19, 2002 8.881 8.930 8.771 8.821 296,566 -0.09(-0.97%)
Dec 18, 2002 8.947 9.003 8.826 8.908 223,329 -0.09(-1.01%)
Dec 17, 2002 9.047 9.071 8.950 8.998 71,429 -0.08(-0.90%)
Dec 16, 2002 8.992 9.098 8.947 9.080 373,872 +0.15(+1.63%)
Dec 13, 2002 8.981 9.003 8.879 8.934 101,718 -0.09(-0.96%)
Dec 12, 2002 8.848 9.020 8.848 9.020 168,174 +0.09(+0.97%)
Dec 11, 2002 8.912 8.970 8.808 8.934 106,239 -0.03(-0.35%)
Dec 10, 2002 8.870 8.967 8.775 8.965 59,222 +0.12(+1.35%)
Dec 09, 2002 8.939 9.080 8.797 8.846 368,899 -0.09(-1.01%)
Dec 06, 2002 8.782 9.003 8.782 8.936 142,858 +0.05(+0.57%)
Dec 05, 2002 8.903 8.910 8.795 8.886 135,624 +0.03(+0.30%)
Dec 04, 2002 8.848 8.892 8.782 8.859 284,812 -0.05(-0.57%)
Dec 03, 2002 8.848 8.976 8.826 8.910 615,285 +0.10(+1.13%)
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.