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 )

43.84 +0.48 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 9.979 9.987 9.979 9.987 18,557 +0.02(+0.18%)
Sep 29, 2003 9.929 9.967 9.919 9.969 165,014 -0.02(-0.20%)
Sep 26, 2003 9.989 9.989 9.989 9.989 12,539 -0.17(-1.65%)
Sep 25, 2003 10.17 10.17 10.16 10.16 45,140 +0.01(+0.10%)
Sep 24, 2003 10.11 10.11 10.11 10.15 21,065 +0.08(+0.79%)
Sep 23, 2003 10.06 10.07 10.06 10.07 12,539 +0.02(+0.18%)
Sep 22, 2003 10.01 10.08 9.961 10.05 394,729 -0.02(-0.18%)
Sep 19, 2003 10.04 10.07 10.03 10.07 9,529 +0.10(+0.96%)
Sep 18, 2003 10.02 10.02 10.02 9.971 7,523 -0.09(-0.87%)
Sep 17, 2003 10.10 10.10 10.06 10.06 7,523 -0.10(-0.96%)
Sep 16, 2003 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Sep 15, 2003 10.16 10.16 10.12 10.16 15,046 -0.01(-0.12%)
Sep 12, 2003 10.22 10.22 10.15 10.17 3,009 -0.06(-0.58%)
Sep 11, 2003 10.25 10.26 10.17 10.23 58,181 +0.06(+0.59%)
Sep 10, 2003 10.25 10.25 10.17 10.17 13,040 -0.10(-0.95%)
Sep 09, 2003 10.33 10.33 10.24 10.27 22,068 -0.10(-0.96%)
Sep 08, 2003 10.27 10.37 10.27 10.37 10,532 +0.14(+1.37%)
Sep 05, 2003 10.24 10.25 10.17 10.23 15,046 -0.04(-0.39%)
Sep 04, 2003 10.23 10.27 10.23 10.27 13,040 +0.05(+0.49%)
Sep 03, 2003 10.11 10.22 10.11 10.22 61,692 +0.06(+0.59%)
Sep 02, 2003 10.10 10.16 10.05 10.16 19,560 +0.07(+0.69%)
Aug 29, 2003 10.07 10.09 10.02 10.09 10,532 +0.12(+1.18%)
Aug 28, 2003 9.995 10.01 9.909 9.969 457,424 +0.00(+0.02%)
Aug 27, 2003 9.979 9.999 9.949 9.967 104,826 +0.01(+0.08%)
Aug 26, 2003 9.935 9.959 9.831 9.959 34,607 -0.05(-0.50%)
Aug 25, 2003 9.989 10.01 9.959 10.01 15,046 +0.05(+0.50%)
Aug 22, 2003 10.08 10.08 9.959 9.959 15,046 -0.15(-1.46%)
Aug 21, 2003 10.10 10.12 10.07 10.11 13,040 +0.03(+0.28%)
Aug 20, 2003 9.981 10.09 9.981 10.08 129,904 +0.01(+0.10%)
Aug 19, 2003 10.11 10.11 10.05 10.07 32,099 -0.09(-0.88%)
Aug 18, 2003 10.08 10.16 10.02 10.16 345,074 +0.13(+1.29%)
Aug 15, 2003 10.03 10.03 10.03 10.03 6,520 -0.08(-0.77%)
Aug 14, 2003 10.09 10.13 10.09 10.11 29,592 +0.13(+1.26%)
Aug 13, 2003 10.04 10.07 9.981 9.981 27,084 -0.05(-0.48%)
Aug 12, 2003 10.07 10.07 10.03 10.03 2,507 -0.04(-0.38%)
Aug 11, 2003 10.06 10.07 10.02 10.07 10,532 +0.15(+1.51%)
Aug 08, 2003 9.939 9.939 9.889 9.917 23,573 +0.12(+1.20%)
Aug 07, 2003 9.710 9.833 9.660 9.799 9,529 +0.18(+1.87%)
Aug 06, 2003 9.570 9.620 9.570 9.620 2,006 -0.02(-0.21%)
Aug 05, 2003 9.632 9.680 9.632 9.640 7,021 +0.04(+0.42%)
Aug 04, 2003 9.646 9.646 9.512 9.600 5,015 +0.03(+0.31%)
Aug 01, 2003 9.570 9.570 9.520 9.570 2,507 -0.08(-0.83%)
Jul 31, 2003 9.670 9.730 9.650 9.650 8,526 +0.01(+0.10%)
Jul 30, 2003 9.650 9.650 9.640 9.640 1,504 -0.05(-0.49%)
Jul 29, 2003 9.714 9.718 9.652 9.688 17,554 -0.10(-1.04%)
Jul 28, 2003 9.779 9.819 9.742 9.789 15,548 +0.02(+0.20%)
Jul 25, 2003 9.680 9.769 9.670 9.769 13,542 -0.04(-0.41%)
Jul 24, 2003 9.769 9.809 9.760 9.809 4,514 +0.15(+1.53%)
Jul 23, 2003 9.740 9.748 9.660 9.662 140,437 -0.05(-0.49%)
Jul 22, 2003 9.746 9.750 9.702 9.710 7,021 -0.01(-0.08%)
Jul 21, 2003 9.767 9.767 9.708 9.718 15,046 -0.04(-0.43%)
Jul 18, 2003 9.660 9.760 9.660 9.760 13,040 +0.16(+1.66%)
Jul 17, 2003 9.558 9.600 9.510 9.600 13,040 +0.04(+0.42%)
Jul 16, 2003 9.590 9.590 9.530 9.560 11,535 -0.03(-0.27%)
Jul 15, 2003 9.610 9.610 9.530 9.586 25,078 -0.14(-1.46%)
Jul 14, 2003 9.760 9.777 9.728 9.728 6,018 +0.01(+0.08%)
Jul 11, 2003 9.738 9.738 9.690 9.720 7,021 +0.02(+0.23%)
Jul 10, 2003 9.680 9.698 9.678 9.698 9,529 -0.14(-1.42%)
Jul 09, 2003 9.771 9.839 9.769 9.837 20,062 +0.08(+0.78%)
Jul 08, 2003 9.849 9.849 9.761 9.761 3,009 -0.12(-1.21%)
Jul 07, 2003 9.959 9.959 9.881 9.881 14,545 -0.05(-0.48%)
Jul 03, 2003 9.929 9.929 9.929 9.929 501 -0.05(-0.48%)
Jul 02, 2003 9.977 9.977 9.977 9.977 0 +0.00(+0.00%)
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.