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 )

50.02 -0.43 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 9.733 9.755 9.669 9.748 73,237 +0.00(+0.02%)
Aug 28, 2003 9.591 9.746 9.549 9.746 849,013 +0.20(+2.09%)
Aug 27, 2003 9.578 9.622 9.547 9.547 491,867 -0.00(-0.05%)
Aug 26, 2003 9.556 9.560 9.434 9.551 85,443 -0.02(-0.16%)
Aug 25, 2003 9.551 9.576 9.512 9.567 108,500 +0.02(+0.25%)
Aug 22, 2003 9.700 9.700 9.529 9.542 470,619 -0.12(-1.26%)
Aug 21, 2003 9.642 9.680 9.611 9.664 107,595 +0.05(+0.51%)
Aug 20, 2003 9.534 9.622 9.534 9.615 60,127 +0.08(+0.81%)
Aug 19, 2003 9.578 9.600 9.500 9.538 173,600 -0.02(-0.23%)
Aug 18, 2003 9.591 9.620 9.551 9.560 202,985 -0.02(-0.18%)
Aug 15, 2003 9.600 9.600 9.520 9.578 33,454 +0.01(+0.12%)
Aug 14, 2003 9.512 9.582 9.489 9.567 152,352 +0.08(+0.79%)
Aug 13, 2003 9.556 9.585 9.483 9.492 41,139 -0.02(-0.23%)
Aug 12, 2003 9.500 9.556 9.414 9.514 91,320 +0.04(+0.40%)
Aug 11, 2003 9.401 9.507 9.401 9.476 56,058 +0.10(+1.04%)
Aug 08, 2003 9.423 9.443 9.315 9.379 114,829 +0.01(+0.12%)
Aug 07, 2003 9.153 9.372 9.135 9.368 122,062 +0.21(+2.29%)
Aug 06, 2003 8.992 9.175 8.992 9.158 91,320 +0.13(+1.42%)
Aug 05, 2003 9.069 9.127 8.994 9.029 71,881 -0.04(-0.44%)
Aug 04, 2003 9.113 9.113 8.983 9.069 89,512 -0.09(-0.94%)
Aug 01, 2003 9.180 9.180 9.069 9.155 145,570 +0.01(+0.10%)
Jul 31, 2003 9.153 9.317 9.118 9.147 122,062 +0.04(+0.41%)
Jul 30, 2003 9.158 9.160 9.091 9.109 73,689 -0.02(-0.22%)
Jul 29, 2003 9.228 9.251 9.087 9.129 51,085 -0.13(-1.46%)
Jul 28, 2003 9.224 9.284 9.208 9.264 90,868 +0.04(+0.43%)
Jul 25, 2003 9.180 9.228 9.124 9.224 96,293 +0.06(+0.63%)
Jul 24, 2003 9.290 9.315 9.166 9.166 61,483 -0.09(-0.96%)
Jul 23, 2003 9.279 9.317 9.204 9.255 51,537 -0.02(-0.17%)
Jul 22, 2003 9.312 9.357 9.246 9.270 82,279 -0.02(-0.17%)
Jul 21, 2003 9.430 9.439 9.273 9.286 181,737 -0.11(-1.15%)
Jul 18, 2003 9.268 9.416 9.226 9.394 70,977 +0.17(+1.90%)
Jul 17, 2003 9.135 9.242 9.091 9.220 121,610 +0.11(+1.24%)
Jul 16, 2003 9.239 9.239 9.107 9.107 119,802 -0.08(-0.84%)
Jul 15, 2003 9.301 9.315 9.182 9.184 582,283 -0.10(-1.10%)
Jul 14, 2003 9.434 9.443 9.277 9.286 95,389 -0.12(-1.27%)
Jul 11, 2003 9.361 9.436 9.326 9.405 60,579 +0.06(+0.66%)
Jul 10, 2003 9.439 9.439 9.277 9.343 67,360 -0.14(-1.47%)
Jul 09, 2003 9.423 9.520 9.419 9.483 84,991 +0.07(+0.75%)
Jul 08, 2003 9.414 9.454 9.368 9.412 153,256 -0.01(-0.14%)
Jul 07, 2003 9.489 9.489 9.399 9.425 107,143 -0.06(-0.63%)
Jul 03, 2003 9.485 9.512 9.434 9.485 18,987 -0.02(-0.23%)
Jul 02, 2003 9.512 9.527 9.423 9.507 254,071 -0.01(-0.12%)
Jul 01, 2003 9.445 9.531 9.359 9.518 101,266 -0.03(-0.35%)
Jun 30, 2003 9.600 9.629 9.492 9.551 111,664 +0.01(+0.12%)
Jun 27, 2003 9.600 9.662 9.540 9.540 334,541 -0.04(-0.39%)
Jun 26, 2003 9.631 9.697 9.578 9.578 303,348 -0.11(-1.10%)
Jun 25, 2003 9.655 9.775 9.638 9.684 344,939 +0.06(+0.57%)
Jun 24, 2003 9.640 9.688 9.613 9.629 112,116 -0.05(-0.48%)
Jun 23, 2003 9.700 9.708 9.578 9.675 75,950 +0.03(+0.30%)
Jun 20, 2003 9.768 9.768 9.646 9.646 29,385 -0.06(-0.64%)
Jun 19, 2003 9.711 9.766 9.664 9.708 154,160 +0.03(+0.27%)
Jun 18, 2003 9.711 9.755 9.622 9.682 119,350 -0.03(-0.30%)
Jun 17, 2003 9.810 9.810 9.686 9.711 95,389 -0.08(-0.79%)
Jun 16, 2003 9.803 9.848 9.702 9.788 252,714 -0.04(-0.36%)
Jun 13, 2003 9.976 9.976 9.761 9.823 113,020 -0.20(-2.01%)
Jun 12, 2003 10.20 10.20 9.943 10.02 231,014 -0.09(-0.88%)
Jun 11, 2003 9.888 10.12 9.876 10.11 183,998 +0.34(+3.44%)
Jun 10, 2003 9.832 9.857 9.764 9.777 99,006 +0.04(+0.41%)
Jun 09, 2003 9.777 9.797 9.711 9.737 67,812 -0.06(-0.56%)
Jun 06, 2003 9.821 9.923 9.733 9.792 123,870 -0.06(-0.56%)
Jun 05, 2003 9.821 9.859 9.744 9.848 290,689 +0.00(+0.00%)
Jun 04, 2003 9.755 9.854 9.733 9.848 554,254 +0.07(+0.75%)
Jun 03, 2003 9.700 9.775 9.627 9.775 108,048 +0.11(+1.12%)
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.