Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inflation Expectations ETF (NY: RINF )

33.15 -0.14 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jan 30, 2015 23.69 23.69 23.69 23.69 430 +0.00(+0.00%)
Jan 29, 2015 23.70 23.70 23.69 23.69 3,992 -0.27(-1.13%)
Jan 28, 2015 23.96 23.96 23.96 23.96 2,010 -0.30(-1.25%)
Jan 16, 2015 24.26 24.26 24.26 24.26 125 -0.10(-0.42%)
Jan 15, 2015 24.27 24.37 24.27 24.37 949 -0.74(-2.95%)
Jan 09, 2015 24.69 25.11 25.11 25.11 5,527 +0.29(+1.15%)
Jan 08, 2015 24.82 24.82 24.82 24.82 2,226 -0.28(-1.11%)
Dec 26, 2014 25.10 25.10 25.10 25.10 376 -0.09(-0.35%)
Dec 24, 2014 25.19 25.19 25.19 25.19 251 +0.00(+0.00%)
Dec 23, 2014 25.19 25.19 25.19 25.19 251 +0.44(+1.77%)
Dec 22, 2014 25.23 25.23 24.74 24.75 1,884 -1.03(-4.01%)
Dec 19, 2014 25.14 25.78 25.14 25.78 4,483 +0.54(+2.14%)
Dec 18, 2014 25.24 25.24 25.24 25.24 1,884 -0.08(-0.32%)
Dec 17, 2014 25.26 25.33 25.26 25.32 849 +0.22(+0.89%)
Dec 15, 2014 25.10 25.10 25.10 25.10 502 +0.06(+0.25%)
Dec 12, 2014 25.03 25.03 25.03 25.03 159 -0.28(-1.10%)
Dec 09, 2014 25.32 25.31 25.31 25.31 4,773 -0.32(-1.24%)
Dec 08, 2014 25.63 25.63 25.63 25.63 241 +0.05(+0.19%)
Dec 05, 2014 25.55 25.58 25.55 25.58 663 -0.38(-1.47%)
Nov 25, 2014 26.02 25.97 25.97 25.97 2,512 -0.08(-0.31%)
Nov 21, 2014 26.04 26.04 26.04 26.04 59 +0.57(+2.25%)
Nov 19, 2014 26.28 25.47 25.47 25.47 1,884 -0.94(-3.56%)
Nov 11, 2014 26.43 26.41 26.41 26.41 1,884 +0.04(+0.15%)
Nov 07, 2014 26.07 26.37 26.07 26.37 121 +0.07(+0.27%)
Nov 03, 2014 26.05 26.30 26.30 26.30 879 -0.11(-0.42%)
Oct 31, 2014 26.41 26.41 26.41 26.41 1,884 +0.20(+0.76%)
Oct 30, 2014 26.21 26.21 26.21 26.21 1,587 -0.05(-0.18%)
Oct 29, 2014 26.32 26.53 26.26 26.26 4,809 -0.01(-0.03%)
Oct 28, 2014 26.27 26.27 26.27 26.27 645 +0.18(+0.70%)
Oct 24, 2014 26.10 26.08 26.08 26.08 628 -0.21(-0.79%)
Oct 23, 2014 26.19 26.31 26.34 26.29 7,324 -0.05(-0.18%)
Oct 22, 2014 26.30 26.89 26.30 26.34 2,325 +0.18(+0.70%)
Oct 21, 2014 26.16 26.16 26.16 26.16 1,884 -0.04(-0.15%)
Oct 20, 2014 26.22 26.27 26.20 26.20 3,768 -0.07(-0.27%)
Oct 17, 2014 26.24 26.27 26.24 26.27 4,451 +0.33(+1.26%)
Oct 16, 2014 25.93 26.13 25.55 25.94 53,072 -0.14(-0.55%)
Oct 15, 2014 25.86 26.14 25.75 26.08 4,020 -0.46(-1.74%)
Oct 10, 2014 26.63 26.55 26.55 26.55 1,381 +0.13(+0.48%)
Oct 09, 2014 26.62 26.62 26.42 26.42 30,492 +0.04(+0.15%)
Oct 08, 2014 26.32 26.40 26.24 26.38 1,143 -0.07(-0.27%)
Oct 07, 2014 26.48 26.58 26.45 26.45 2,261 -0.02(-0.06%)
Oct 06, 2014 26.52 26.52 26.47 26.47 376 -0.15(-0.57%)
Oct 03, 2014 26.83 26.91 26.62 26.62 10,769 -0.15(-0.57%)
Oct 02, 2014 26.75 26.83 26.71 26.77 7,864 +0.02(+0.06%)
Oct 01, 2014 26.78 26.78 26.75 26.75 4,277 +0.06(+0.24%)
Sep 30, 2014 26.59 26.78 26.57 26.69 13,542 +0.08(+0.30%)
Sep 29, 2014 26.71 26.71 26.61 26.61 884 -0.38(-1.42%)
Sep 26, 2014 27.00 27.04 26.99 26.99 6,080 -0.18(-0.64%)
Sep 25, 2014 27.33 27.33 27.10 27.17 12,814 -0.11(-0.41%)
Sep 24, 2014 27.30 27.60 27.25 27.28 28,126 +0.12(+0.44%)
Sep 23, 2014 26.95 27.22 26.90 27.16 29,295 +0.06(+0.20%)
Sep 22, 2014 27.29 27.29 27.10 27.10 6,826 -0.28(-1.01%)
Sep 19, 2014 27.55 27.55 27.36 27.38 14,024 -0.09(-0.32%)
Sep 18, 2014 27.67 27.67 27.47 27.47 10,599 -0.12(-0.43%)
Sep 17, 2014 27.74 27.74 27.59 27.59 30,134 -0.13(-0.46%)
Sep 16, 2014 27.73 27.73 27.36 27.71 75,861 -0.06(-0.23%)
Sep 15, 2014 27.78 27.81 27.74 27.78 13,268 -0.03(-0.11%)
Sep 12, 2014 27.86 27.93 27.62 27.81 37,175 +0.01(+0.03%)
Sep 11, 2014 27.63 27.86 27.62 27.80 138,397 +0.01(+0.03%)
Sep 09, 2014 27.67 27.79 27.79 27.79 29,948 -0.03(-0.11%)
Sep 08, 2014 27.82 27.82 27.82 27.82 0 -0.00(-0.00%)
Sep 05, 2014 27.77 27.82 27.77 27.82 765 -0.03(-0.11%)
Sep 04, 2014 27.93 27.86 27.76 27.86 5,405 +0.00(+0.00%)
Sep 03, 2014 27.86 27.86 27.82 27.86 5,068 +0.06(+0.23%)
Sep 02, 2014 27.79 27.79 27.79 27.79 3,071 +0.02(+0.06%)
Aug 29, 2014 27.86 27.78 27.78 27.78 6,571 -0.09(-0.31%)
Aug 28, 2014 27.75 27.97 27.74 27.86 5,606 +0.07(+0.26%)
Aug 27, 2014 27.71 27.83 27.71 27.79 8,175 -0.08(-0.28%)
Aug 26, 2014 27.86 27.87 27.86 27.87 5,939 +0.02(+0.06%)
Aug 25, 2014 27.97 28.00 27.78 27.86 14,824 -0.02(-0.06%)
Aug 22, 2014 27.79 27.94 27.74 27.87 15,064 -0.10(-0.37%)
Aug 21, 2014 27.82 28.05 28.04 27.97 31,834 -0.06(-0.23%)
Aug 20, 2014 27.86 28.06 27.79 28.04 16,068 +0.07(+0.25%)
Aug 19, 2014 27.85 27.98 27.85 27.97 505 -0.38(-1.34%)
Aug 15, 2014 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 13, 2014 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Aug 12, 2014 28.28 28.36 28.10 28.35 5,024 -0.07(-0.24%)
Aug 11, 2014 28.41 28.41 28.41 28.41 379 -0.11(-0.37%)
Aug 08, 2014 28.52 28.52 28.52 28.52 246 +0.25(+0.90%)
Aug 07, 2014 28.50 28.50 28.27 28.27 4,195 -0.15(-0.53%)
Aug 06, 2014 28.41 28.42 28.41 28.42 1,138 +0.04(+0.14%)
Aug 04, 2014 28.38 28.38 28.38 28.38 505 -0.02(-0.08%)
Aug 01, 2014 28.45 28.46 28.40 28.40 1,137 -0.02(-0.08%)
Jul 31, 2014 28.43 28.58 28.42 28.43 8,728 -0.12(-0.42%)
Jul 30, 2014 28.46 28.62 28.38 28.54 14,669 +0.05(+0.17%)
Jul 25, 2014 28.42 28.50 28.50 28.50 34,498 +0.02(+0.08%)
Jul 24, 2014 28.27 28.47 28.27 28.47 5,565 +0.17(+0.62%)
Jul 23, 2014 28.25 28.47 28.25 28.30 29,356 -0.13(-0.45%)
Jul 22, 2014 28.42 28.66 28.37 28.43 35,513 +0.06(+0.20%)
Jul 18, 2014 28.43 28.37 28.37 28.37 505 -0.06(-0.20%)
Jul 17, 2014 28.34 28.43 28.31 28.43 5,503 -0.02(-0.08%)
Jul 16, 2014 28.45 28.61 28.45 28.45 4,851 -0.09(-0.30%)
Jul 15, 2014 28.48 28.65 28.48 28.54 49,210 -0.09(-0.30%)
Jul 11, 2014 28.65 28.62 28.62 28.62 20,850 +0.13(+0.44%)
Jul 10, 2014 28.69 28.89 28.49 28.50 12,738 -0.15(-0.53%)
Jul 09, 2014 28.50 28.68 28.41 28.65 21,262 +0.18(+0.64%)
Jul 08, 2014 28.50 28.65 28.46 28.46 34,389 -0.03(-0.11%)
Jul 07, 2014 28.47 28.50 28.47 28.50 3,794 -0.13(-0.44%)
Jul 03, 2014 28.44 28.62 28.62 28.62 11,878 +0.12(+0.42%)
Jul 02, 2014 28.51 28.52 28.33 28.50 10,493 +0.02(+0.06%)
Jul 01, 2014 28.55 28.58 28.38 28.49 11,005 +0.11(+0.39%)
Jun 30, 2014 28.38 28.38 28.38 28.38 3 +0.00(+0.00%)
Jun 27, 2014 28.37 28.39 28.37 28.38 4,549 -0.20(-0.69%)
Jun 25, 2014 28.83 28.58 28.58 28.58 1,516 -0.04(-0.14%)
Jun 24, 2014 28.45 28.62 28.36 28.62 60,213 +0.18(+0.64%)
Jun 23, 2014 28.51 28.58 28.30 28.44 76,741 +0.00(+0.00%)
Jun 20, 2014 28.29 28.51 28.22 28.44 82,497 +0.18(+0.64%)
Jun 19, 2014 28.15 28.36 28.13 28.25 31,387 +0.20(+0.73%)
Jun 18, 2014 28.07 28.07 28.05 28.05 9,161 -0.01(-0.03%)
Jun 17, 2014 28.11 28.11 28.01 28.06 4,976 +0.08(+0.28%)
Jun 16, 2014 28.06 28.19 27.98 27.98 13,184 -0.08(-0.28%)
Jun 13, 2014 28.03 28.22 27.78 28.06 50,512 -0.19(-0.67%)
Jun 11, 2014 28.23 28.25 28.25 28.25 4,707 +0.03(+0.11%)
Jun 10, 2014 28.23 28.23 28.22 28.22 2,427 -0.07(-0.25%)
Jun 06, 2014 28.19 28.29 28.18 28.29 73,795 +0.11(+0.39%)
Jun 05, 2014 28.33 28.33 27.77 28.18 34,105 -0.16(-0.55%)
Jun 04, 2014 28.25 28.54 28.25 28.33 41,644 -0.12(-0.41%)
Jun 03, 2014 28.38 28.56 28.27 28.45 34,771 -0.09(-0.33%)
Jun 02, 2014 28.61 28.69 28.38 28.55 48,399 -0.12(-0.41%)
May 30, 2014 28.69 28.83 28.66 28.66 34,500 +0.07(+0.25%)
May 29, 2014 28.34 28.78 28.34 28.59 100,425 +0.11(+0.39%)
May 28, 2014 28.22 28.57 28.22 28.48 62,163 -0.01(-0.03%)
May 27, 2014 28.35 28.70 28.35 28.49 55,000 -0.06(-0.19%)
May 23, 2014 27.98 28.55 28.55 28.55 15,777 +0.32(+1.14%)
May 22, 2014 28.20 28.29 28.20 28.22 2,945 -0.24(-0.86%)
May 21, 2014 28.08 28.51 28.08 28.47 21,704 +0.02(+0.06%)
May 20, 2014 27.98 28.45 27.98 28.45 12,600 +0.28(+0.98%)
May 19, 2014 28.22 28.22 28.06 28.18 2,035 -0.07(-0.25%)
May 16, 2014 28.20 28.28 28.20 28.25 393 -0.04(-0.14%)
May 15, 2014 28.17 28.29 28.17 28.29 254 +0.07(+0.25%)
May 13, 2014 28.12 28.22 28.22 28.22 8,015 -0.17(-0.61%)
May 12, 2014 28.39 28.39 28.39 28.39 1 +0.00(+0.00%)
May 08, 2014 28.06 28.39 28.39 28.39 3,180 +0.02(+0.08%)
May 07, 2014 27.51 28.37 27.51 28.36 1,972 -0.07(-0.25%)
May 05, 2014 28.25 28.44 28.44 28.44 381 -0.02(-0.06%)
May 02, 2014 28.53 28.53 28.45 28.45 1,781 +0.00(+0.00%)
May 01, 2014 28.41 28.61 28.26 28.45 11,705 -0.02(-0.08%)
Apr 30, 2014 28.14 28.47 28.14 28.47 5,089 +0.13(+0.44%)
Apr 29, 2014 28.33 28.53 28.33 28.35 20,444 -0.10(-0.36%)
Apr 28, 2014 28.37 28.45 28.37 28.45 636 +0.35(+1.23%)
Apr 25, 2014 28.45 28.94 27.78 28.11 17,164 -0.35(-1.22%)
Apr 24, 2014 28.37 28.45 28.37 28.45 1,402 +0.09(+0.33%)
Apr 23, 2014 28.33 28.36 28.27 28.36 3,817 +0.09(+0.33%)
Apr 22, 2014 27.98 28.33 27.98 28.26 5,089 -0.03(-0.11%)
Apr 21, 2014 28.29 28.29 28.29 28.29 129 +0.08(+0.28%)
Apr 17, 2014 28.35 28.22 28.22 28.22 61,455 +0.06(+0.22%)
Apr 16, 2014 27.86 28.47 27.86 28.15 141,663 +0.15(+0.53%)
Apr 15, 2014 28.06 28.70 27.90 28.00 60,733 -0.06(-0.22%)
Apr 14, 2014 28.10 28.10 27.92 28.07 7,517 +0.05(+0.17%)
Apr 11, 2014 28.06 28.14 27.92 28.02 23,103 +0.07(+0.25%)
Apr 10, 2014 28.18 28.59 27.95 27.95 22,654 -0.16(-0.56%)
Apr 09, 2014 28.18 28.27 27.86 28.11 26,600 -0.02(-0.08%)
Apr 08, 2014 28.02 28.31 27.89 28.13 72,034 -0.12(-0.42%)
Apr 07, 2014 28.06 28.33 28.06 28.25 17,693 +0.05(+0.17%)
Apr 03, 2014 28.05 28.20 28.20 28.20 5,343 +0.00(+0.00%)
Apr 02, 2014 28.02 28.29 28.02 28.20 16,418 +0.14(+0.50%)
Mar 31, 2014 28.44 28.06 28.06 28.06 41,860 -0.28(-0.97%)
Mar 28, 2014 27.90 28.80 27.56 28.33 49,110 +0.28(+0.98%)
Mar 27, 2014 27.98 28.22 27.90 28.06 8,015 -0.16(-0.56%)
Mar 26, 2014 28.22 28.40 27.74 28.22 16,796 +0.24(+0.84%)
Mar 25, 2014 28.55 28.59 27.90 27.98 26,083 -0.51(-1.79%)
Mar 24, 2014 28.06 28.53 28.06 28.49 1,654 +0.28(+0.97%)
Mar 21, 2014 28.06 28.50 28.02 28.22 18,698 -0.51(-1.78%)
Mar 20, 2014 27.90 28.73 27.80 28.73 40,797 +0.94(+3.37%)
Mar 19, 2014 28.06 28.06 27.78 27.79 890 -0.07(-0.25%)
Mar 18, 2014 28.22 29.00 27.82 27.86 7,506 +0.57(+2.10%)
Mar 17, 2014 27.29 27.29 27.29 27.29 288 -0.39(-1.39%)
Mar 07, 2014 27.67 27.67 27.67 27.67 636 -0.69(-2.44%)
Feb 19, 2014 28.36 28.36 28.36 28.36 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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.