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 )

49.05 -0.33 (-0.67%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 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 (%)
Sep 30, 2003 9.478 9.542 9.379 9.562 192,587 +0.05(+0.56%)
Sep 29, 2003 9.454 9.509 9.412 9.509 61,031 +0.05(+0.56%)
Sep 26, 2003 9.450 9.485 9.421 9.456 84,991 -0.09(-0.93%)
Sep 25, 2003 9.624 9.649 9.547 9.545 285,716 -0.08(-0.80%)
Sep 24, 2003 9.731 9.731 9.615 9.622 159,133 +0.06(+0.65%)
Sep 23, 2003 9.567 9.596 9.549 9.560 79,566 +0.04(+0.39%)
Sep 22, 2003 9.542 9.560 9.472 9.523 106,239 -0.07(-0.72%)
Sep 19, 2003 9.512 9.591 9.512 9.591 366,187 +0.06(+0.67%)
Sep 18, 2003 9.445 9.516 9.445 9.527 507,237 +0.05(+0.49%)
Sep 17, 2003 9.604 9.604 9.445 9.481 235,083 -0.13(-1.36%)
Sep 16, 2003 9.567 9.611 9.531 9.611 136,529 +0.06(+0.58%)
Sep 15, 2003 9.627 9.627 9.556 9.556 74,593 -0.07(-0.74%)
Sep 12, 2003 9.646 9.660 9.556 9.627 549,281 -0.06(-0.64%)
Sep 11, 2003 9.691 9.748 9.673 9.688 190,779 -0.00(-0.02%)
Sep 10, 2003 9.788 9.788 9.649 9.691 72,333 -0.08(-0.77%)
Sep 09, 2003 9.865 9.865 9.726 9.766 144,214 -0.12(-1.19%)
Sep 08, 2003 9.799 9.883 9.779 9.883 184,902 +0.17(+1.75%)
Sep 05, 2003 9.766 9.773 9.677 9.713 66,004 -0.06(-0.59%)
Sep 04, 2003 9.817 9.826 9.739 9.770 132,008 -0.04(-0.41%)
Sep 03, 2003 9.795 9.830 9.759 9.810 146,022 +0.03(+0.34%)
Sep 02, 2003 9.744 9.790 9.669 9.777 143,310 +0.03(+0.29%)
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 9.746 849,012 +0.20(+2.09%)
Aug 27, 2003 9.578 9.622 9.547 9.547 491,866 -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 9.567 108,499 +0.02(+0.25%)
Aug 22, 2003 9.700 9.700 9.529 9.542 470,618 -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 9.538 173,599 -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 9.507 254,070 -0.01(-0.12%)
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.