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 )

49.08 -0.30 (-0.61%)
Official Closing Price Updated: 8:00 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 (%)
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%)
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 9.578 303,347 -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 75,949 +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 9.682 119,349 -0.03(-0.30%)
Jun 17, 2003 9.810 9.810 9.686 9.711 95,389 -0.08(-0.79%)
Jun 16, 2003 9.804 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 9.877 10.11 183,997 +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 9.848 554,253 +0.07(+0.75%)
Jun 03, 2003 9.700 9.775 9.627 9.775 108,047 +0.11(+1.12%)
Jun 02, 2003 9.688 9.797 9.633 9.666 138,337 +0.05(+0.51%)
May 30, 2003 9.512 9.660 9.489 9.618 89,512 +0.16(+1.71%)
May 29, 2003 9.600 9.600 9.430 9.456 121,610 -0.13(-1.34%)
May 28, 2003 9.666 9.673 9.545 9.585 146,474 -0.09(-0.94%)
May 27, 2003 9.445 9.684 9.445 9.675 105,335 +0.21(+2.27%)
May 23, 2003 9.335 9.487 9.335 9.461 63,291 +0.08(+0.80%)
May 22, 2003 9.335 9.410 9.335 9.385 75,497 +0.05(+0.52%)
May 21, 2003 9.124 9.385 9.124 9.337 72,333 +0.24(+2.65%)
May 20, 2003 9.135 9.191 9.069 9.096 65,552 -0.03(-0.32%)
May 19, 2003 9.180 9.220 9.124 9.124 70,977 -0.16(-1.69%)
May 16, 2003 9.224 9.281 9.175 9.281 36,166 +0.08(+0.91%)
May 15, 2003 9.268 9.268 9.173 9.197 88,608 +0.02(+0.19%)
May 14, 2003 9.246 9.246 9.147 9.180 49,729 -0.03(-0.36%)
May 13, 2003 9.124 9.242 9.071 9.213 80,470 +0.12(+1.29%)
May 12, 2003 9.025 9.151 9.025 9.096 166,366 +0.05(+0.54%)
May 09, 2003 9.003 9.069 8.950 9.047 47,468 +0.09(+0.99%)
May 08, 2003 8.947 9.045 8.932 8.959 87,704 -0.03(-0.32%)
May 07, 2003 8.914 9.003 8.870 8.987 82,279 +0.08(+0.84%)
May 06, 2003 8.914 8.989 8.846 8.912 82,279 -0.03(-0.32%)
May 05, 2003 8.981 8.981 8.850 8.941 253,166 +0.08(+0.92%)
May 02, 2003 8.724 8.903 8.724 8.859 217,904 +0.19(+2.17%)
May 01, 2003 8.715 8.759 8.618 8.671 464,289 -0.01(-0.13%)
Apr 30, 2003 8.627 8.706 8.607 8.682 115,281 +0.04(+0.51%)
Apr 29, 2003 8.715 8.755 8.585 8.638 69,168 -0.13(-1.49%)
Apr 28, 2003 8.715 8.839 8.704 8.768 162,749 +0.04(+0.48%)
Apr 25, 2003 8.804 8.804 8.660 8.726 34,810 -0.10(-1.15%)
Apr 24, 2003 8.824 8.886 8.775 8.828 38,427 -0.03(-0.35%)
Apr 23, 2003 8.859 8.903 8.762 8.859 96,293 -0.02(-0.25%)
Apr 22, 2003 8.693 8.892 8.693 8.881 96,745 +0.12(+1.34%)
Apr 21, 2003 8.704 8.771 8.704 8.764 51,537 +0.04(+0.46%)
Apr 17, 2003 8.560 8.724 8.560 8.724 129,747 +0.14(+1.65%)
Apr 16, 2003 8.711 8.711 8.571 8.582 59,674 -0.06(-0.67%)
Apr 15, 2003 8.627 8.682 8.605 8.640 273,510 -0.05(-0.53%)
Apr 14, 2003 8.642 8.706 8.596 8.686 37,974 +0.05(+0.56%)
Apr 11, 2003 8.638 8.660 8.574 8.638 36,618 -0.06(-0.64%)
Apr 10, 2003 8.605 8.693 8.596 8.693 55,154 +0.09(+1.00%)
Apr 09, 2003 8.627 8.709 8.563 8.607 131,104 -0.01(-0.10%)
Apr 08, 2003 8.649 8.649 8.558 8.616 252,714 -0.06(-0.64%)
Apr 07, 2003 8.782 8.846 8.671 8.671 153,708 -0.09(-0.99%)
Apr 04, 2003 8.726 8.777 8.516 8.757 202,985 +0.08(+0.97%)
Apr 03, 2003 8.806 8.870 8.673 8.673 181,737 -0.19(-2.10%)
Apr 02, 2003 8.892 8.892 8.793 8.859 116,637 -0.01(-0.10%)
Apr 01, 2003 8.771 8.890 8.757 8.868 113,472 +0.10(+1.16%)
Mar 31, 2003 8.826 8.826 8.717 8.766 67,812 -0.12(-1.37%)
Mar 28, 2003 8.837 8.894 8.828 8.888 56,962 +0.08(+0.88%)
Mar 27, 2003 8.682 8.870 8.675 8.810 113,472 +0.10(+1.09%)
Mar 26, 2003 8.793 8.793 8.698 8.715 178,572 -0.04(-0.51%)
Mar 25, 2003 8.744 8.832 8.684 8.759 160,489 +0.09(+1.02%)
Mar 24, 2003 8.737 8.821 8.605 8.671 82,279 -0.12(-1.38%)
Mar 21, 2003 8.863 8.863 8.742 8.793 197,560 -0.05(-0.53%)
Mar 20, 2003 8.782 8.879 8.680 8.839 122,062 +0.06(+0.68%)
Mar 19, 2003 8.748 8.779 8.717 8.779 119,802 +0.02(+0.23%)
Mar 18, 2003 8.627 8.759 8.529 8.759 301,991 +0.14(+1.59%)
Mar 17, 2003 8.527 8.653 8.527 8.622 84,087 +0.10(+1.19%)
Mar 14, 2003 8.481 8.587 8.450 8.521 63,743 -0.00(-0.03%)
Mar 13, 2003 8.538 8.578 8.465 8.523 42,495 +0.07(+0.86%)
Mar 12, 2003 8.461 8.463 8.339 8.450 56,510 -0.18(-2.13%)
Mar 11, 2003 8.740 8.740 8.633 8.633 68,716 -0.06(-0.74%)
Mar 10, 2003 8.759 8.815 8.680 8.698 172,243 -0.12(-1.38%)
Mar 07, 2003 8.715 8.855 8.695 8.819 70,524 +0.00(+0.00%)
Mar 06, 2003 8.837 8.848 8.784 8.819 48,372 +0.00(+0.00%)
Mar 05, 2003 8.755 8.841 8.746 8.819 104,431 +0.05(+0.53%)
Mar 04, 2003 8.759 8.813 8.740 8.773 116,637 +0.02(+0.28%)
Mar 03, 2003 8.804 8.839 8.748 8.748 123,418 +0.03(+0.38%)
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%)
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%)
Oct 01, 2002 8.406 8.662 8.372 8.642 63,743 +0.28(+3.36%)
Sep 30, 2002 8.361 8.361 8.162 8.361 60,579 -0.17(-1.97%)
Sep 27, 2002 8.660 8.788 8.472 8.529 49,277 -0.17(-1.93%)
Sep 26, 2002 8.450 8.726 8.428 8.698 185,806 +0.32(+3.86%)
Sep 25, 2002 8.295 8.386 8.109 8.375 298,826 +0.26(+3.16%)
Sep 24, 2002 8.240 8.275 8.118 8.118 361,666 -0.24(-2.86%)
Sep 23, 2002 8.350 8.432 8.277 8.357 47,016 +0.01(+0.08%)
Sep 20, 2002 8.459 8.459 8.335 8.350 53,345 -0.03(-0.37%)
Sep 19, 2002 8.441 8.571 8.317 8.381 61,483 -0.16(-1.89%)
Sep 18, 2002 8.631 8.636 8.417 8.543 226,493 +0.01(+0.13%)
Sep 17, 2002 8.737 8.737 8.532 8.532 55,606 -0.34(-3.84%)
Sep 16, 2002 8.759 8.881 8.726 8.872 119,802 +0.08(+0.91%)
Sep 13, 2002 8.649 8.828 8.649 8.793 116,185 +0.06(+0.63%)
Sep 12, 2002 8.936 8.954 8.706 8.737 76,402 -0.25(-2.73%)
Sep 11, 2002 9.078 9.124 8.970 8.983 89,060 +0.04(+0.45%)
Sep 10, 2002 8.804 9.012 8.804 8.943 155,064 +0.10(+1.10%)
Sep 09, 2002 8.837 8.881 8.715 8.846 150,543 +0.06(+0.63%)
Sep 06, 2002 8.892 8.892 8.753 8.790 210,670 +0.12(+1.43%)
Sep 05, 2002 8.571 8.746 8.560 8.667 111,212 -0.00(-0.05%)
Sep 04, 2002 8.627 8.735 8.414 8.671 193,491 -0.02(-0.20%)
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.