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 )

49.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 8.737 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%)
Dec 02, 2002 8.793 8.846 8.717 8.810 121,610 +0.01(+0.13%)
Nov 29, 2002 8.759 8.817 8.740 8.799 159,585 +0.09(+0.99%)
Nov 27, 2002 8.671 8.786 8.649 8.713 158,681 +0.13(+1.57%)
Nov 26, 2002 8.642 8.700 8.565 8.578 302,895 -0.19(-2.22%)
Nov 25, 2002 8.660 8.801 8.585 8.773 167,722 +0.07(+0.84%)
Nov 22, 2002 8.782 8.782 8.633 8.700 207,506 -0.13(-1.43%)
Nov 21, 2002 8.815 8.863 8.715 8.826 216,999 +0.07(+0.76%)
Nov 20, 2002 8.571 8.797 8.571 8.759 83,635 +0.17(+1.98%)
Nov 19, 2002 8.649 8.726 8.589 8.589 61,483 -0.06(-0.64%)
Nov 18, 2002 8.625 8.649 8.560 8.644 86,347 +0.02(+0.23%)
Nov 15, 2002 8.516 8.627 8.474 8.625 332,733 +0.10(+1.14%)
Nov 14, 2002 8.361 8.571 8.361 8.527 135,624 +0.22(+2.69%)
Nov 13, 2002 8.481 8.554 8.187 8.304 244,124 -0.19(-2.24%)
Nov 12, 2002 8.594 8.594 8.450 8.494 141,049 +0.01(+0.13%)
Nov 11, 2002 8.627 8.627 8.481 8.483 185,354 -0.15(-1.72%)
Nov 08, 2002 8.698 8.713 8.618 8.631 84,087 -0.04(-0.43%)
Nov 07, 2002 8.821 8.848 8.618 8.669 219,260 -0.16(-1.85%)
Nov 06, 2002 8.804 8.846 8.671 8.832 239,604 +0.02(+0.18%)
Nov 05, 2002 8.627 8.817 8.540 8.817 122,062 +0.26(+3.00%)
Nov 04, 2002 8.759 8.759 8.554 8.560 55,154 -0.18(-2.03%)
Nov 01, 2002 8.591 8.753 8.567 8.737 132,460 +0.23(+2.65%)
Oct 31, 2002 8.771 8.771 8.432 8.512 259,043 -0.13(-1.56%)
Oct 30, 2002 8.461 8.691 8.461 8.647 590,872 +0.28(+3.39%)
Oct 29, 2002 8.419 8.419 8.229 8.364 827,312 -0.26(-3.05%)
Oct 28, 2002 8.582 8.773 8.538 8.627 548,828 -0.04(-0.41%)
Oct 25, 2002 8.633 8.722 8.611 8.662 72,333 -0.05(-0.61%)
Oct 24, 2002 8.959 8.959 8.689 8.715 212,027 -0.17(-1.97%)
Oct 23, 2002 8.627 8.890 8.627 8.890 49,277 +0.16(+1.80%)
Oct 22, 2002 8.870 8.870 8.605 8.733 348,556 -0.27(-3.05%)
Oct 21, 2002 8.936 9.054 8.861 9.007 197,108 +0.02(+0.20%)
Oct 18, 2002 8.914 9.025 8.881 8.989 405,518 +0.02(+0.17%)
Oct 17, 2002 9.003 9.003 8.861 8.974 223,329 +0.21(+2.45%)
Oct 16, 2002 8.947 8.963 8.722 8.759 102,622 -0.16(-1.76%)
Oct 15, 2002 8.870 8.916 8.795 8.916 74,593 +0.26(+2.99%)
Oct 14, 2002 8.516 8.675 8.487 8.658 160,941 +0.18(+2.14%)
Oct 11, 2002 8.450 8.521 8.348 8.476 92,677 +0.15(+1.86%)
Oct 10, 2002 8.151 8.330 8.049 8.321 51,085 +0.23(+2.79%)
Oct 09, 2002 8.140 8.264 8.085 8.096 316,458 -0.25(-3.02%)
Oct 08, 2002 8.383 8.406 8.156 8.348 143,762 -0.07(-0.87%)
Oct 07, 2002 8.494 8.609 8.421 8.421 142,858 -0.01(-0.08%)
Oct 04, 2002 8.660 8.664 8.335 8.428 94,937 -0.15(-1.75%)
Oct 03, 2002 8.560 8.722 8.490 8.578 64,195 +0.02(+0.21%)
Oct 02, 2002 8.582 8.830 8.556 8.560 78,662 -0.08(-0.95%)
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.