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

G-X Fertilizers/Potash ETF (NY: SOIL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 8.282 8.282 8.282 8.282 205 -0.03(-0.38%)
Apr 27, 2016 8.309 8.309 8.309 8.313 2 -0.00(-0.05%)
Apr 26, 2016 8.346 8.393 8.318 8.318 954 -0.10(-1.20%)
Apr 25, 2016 8.383 8.419 8.375 8.419 4,046 -0.01(-0.09%)
Apr 22, 2016 8.521 8.522 8.426 8.426 1,243 -0.10(-1.13%)
Apr 21, 2016 8.550 8.550 8.522 8.522 416 -0.01(-0.11%)
Apr 20, 2016 8.467 8.541 8.458 8.532 2,985 +0.14(+1.66%)
Apr 19, 2016 8.328 8.393 8.328 8.393 2,600 +0.16(+1.91%)
Apr 18, 2016 8.217 8.254 8.189 8.235 8,706 +0.14(+1.72%)
Apr 15, 2016 8.041 8.096 8.041 8.096 1,052 +0.03(+0.35%)
Apr 14, 2016 8.152 8.152 8.060 8.068 2,465 -0.08(-1.02%)
Apr 13, 2016 8.133 8.152 8.106 8.152 992 +0.13(+1.62%)
Apr 12, 2016 8.004 8.022 8.004 8.022 511 +0.03(+0.35%)
Apr 11, 2016 7.948 7.994 7.948 7.994 3,076 +0.12(+1.53%)
Apr 08, 2016 7.920 7.920 7.874 7.874 511 +0.04(+0.56%)
Apr 07, 2016 7.874 7.883 7.830 7.830 3,412 -0.14(-1.79%)
Apr 06, 2016 7.878 7.973 7.878 7.973 2,491 +0.01(+0.08%)
Apr 05, 2016 7.967 7.967 7.967 7.967 261 -0.13(-1.64%)
Apr 04, 2016 8.100 8.100 8.100 8.100 647 -0.00(-0.01%)
Apr 01, 2016 8.101 8.101 8.101 8.101 369 -0.08(-0.94%)
Mar 31, 2016 8.244 8.244 8.178 8.178 1,711 -0.05(-0.59%)
Mar 29, 2016 8.106 8.226 8.050 8.226 6 +0.09(+1.14%)
Mar 28, 2016 8.127 8.133 8.127 8.133 376 -0.00(-0.00%)
Mar 24, 2016 8.152 8.133 8.133 8.133 863 -0.04(-0.53%)
Mar 23, 2016 8.244 8.244 8.177 8.177 2,249 -0.10(-1.20%)
Mar 22, 2016 8.277 8.277 8.276 8.276 379 -0.01(-0.18%)
Mar 21, 2016 8.235 8.309 8.235 8.291 3,150 -0.10(-1.18%)
Mar 18, 2016 8.365 8.392 8.365 8.390 1,288 +0.03(+0.30%)
Mar 17, 2016 8.356 8.365 8.309 8.365 1,603 +0.15(+1.80%)
Mar 16, 2016 8.189 8.217 8.167 8.217 2,719 -0.06(-0.67%)
Mar 15, 2016 8.198 8.272 8.198 8.272 726 +0.01(+0.06%)
Mar 14, 2016 8.267 8.267 8.267 8.267 157 -0.02(-0.29%)
Mar 11, 2016 8.226 8.291 8.226 8.291 10,191 +0.28(+3.47%)
Mar 10, 2016 8.198 8.198 8.013 8.013 2,486 -0.18(-2.15%)
Mar 09, 2016 8.189 8.189 8.189 8.189 550 +0.07(+0.88%)
Mar 08, 2016 8.096 8.117 8.096 8.117 716 -0.06(-0.76%)
Mar 07, 2016 8.106 8.180 8.096 8.180 5,269 +0.24(+3.01%)
Mar 03, 2016 7.892 7.985 7.883 7.941 20 +0.14(+1.79%)
Mar 02, 2016 7.781 7.805 7.781 7.801 1,016 +0.05(+0.66%)
Mar 01, 2016 7.707 7.752 7.707 7.750 1,428 +0.13(+1.65%)
Feb 29, 2016 7.596 7.642 7.596 7.624 1,725 +0.03(+0.37%)
Feb 26, 2016 7.624 7.624 7.578 7.596 6,825 +0.06(+0.74%)
Feb 25, 2016 7.476 7.550 7.476 7.540 7,667 -0.01(-0.12%)
Feb 24, 2016 7.448 7.540 7.281 7.550 2,888 +0.06(+0.74%)
Feb 23, 2016 7.513 7.513 7.485 7.494 334 -0.02(-0.26%)
Feb 19, 2016 7.513 7.513 7.513 7.514 2 -0.08(-1.08%)
Feb 18, 2016 7.531 7.596 7.531 7.596 3,804 +0.14(+1.86%)
Feb 17, 2016 7.466 7.513 7.457 7.457 7,097 +0.22(+3.05%)
Feb 16, 2016 7.188 7.236 7.170 7.236 11,572 +0.09(+1.31%)
Feb 12, 2016 7.133 7.143 7.143 7.143 755 +0.05(+0.66%)
Feb 11, 2016 7.114 7.133 7.049 7.096 4,090 -0.09(-1.28%)
Feb 09, 2016 7.087 7.188 7.068 7.188 53 -0.09(-1.28%)
Feb 08, 2016 7.235 7.281 7.235 7.281 1,592 -0.14(-1.85%)
Feb 05, 2016 7.435 7.435 7.418 7.418 708 -0.09(-1.13%)
Feb 04, 2016 7.476 7.503 7.476 7.503 21,321 +0.19(+2.66%)
Feb 03, 2016 7.179 7.309 7.179 7.309 695 +0.11(+1.54%)
Feb 02, 2016 7.188 7.198 7.178 7.198 3,145 -0.24(-3.24%)
Feb 01, 2016 7.429 7.439 7.386 7.439 1,088 -0.01(-0.11%)
Jan 29, 2016 7.337 7.447 7.278 7.447 8,030 +0.24(+3.33%)
Jan 27, 2016 7.207 7.207 7.207 7.207 1 -0.00(-0.01%)
Jan 26, 2016 7.179 7.208 7.179 7.208 844 +0.05(+0.66%)
Jan 25, 2016 7.227 7.230 7.161 7.161 1,401 +0.07(+1.05%)
Jan 20, 2016 7.142 7.142 7.087 7.087 9 -0.27(-3.65%)
Jan 19, 2016 7.466 7.466 7.355 7.355 648 +0.04(+0.53%)
Jan 15, 2016 7.411 7.316 7.316 7.316 1,079 -0.25(-3.33%)
Jan 14, 2016 7.503 7.577 7.503 7.568 1,496 -0.06(-0.76%)
Jan 13, 2016 7.626 7.626 7.626 7.626 483 +0.08(+1.00%)
Jan 12, 2016 7.503 7.551 7.503 7.551 2,404 -0.04(-0.59%)
Jan 11, 2016 7.661 7.661 7.552 7.596 4,422 -0.09(-1.23%)
Jan 08, 2016 7.762 7.762 7.691 7.691 579 -0.09(-1.17%)
Jan 07, 2016 7.874 7.874 7.742 7.781 2,289 -0.19(-2.44%)
Jan 06, 2016 7.985 8.059 7.976 7.976 2,623 -0.26(-3.14%)
Jan 05, 2016 8.235 8.235 8.161 8.234 1,639 -0.03(-0.35%)
Jan 04, 2016 8.309 8.309 8.235 8.263 3,550 -0.09(-1.08%)
Dec 31, 2015 8.365 8.353 8.353 8.353 647 -0.07(-0.78%)
Dec 30, 2015 8.383 8.419 8.374 8.419 3,337 -0.08(-0.92%)
Dec 29, 2015 8.476 8.536 8.476 8.497 1,718 +0.03(+0.41%)
Dec 28, 2015 8.458 8.486 8.451 8.462 3,451 +0.00(+0.01%)
Dec 24, 2015 8.422 8.461 8.461 8.461 3,355 +0.05(+0.57%)
Dec 23, 2015 8.377 8.413 8.359 8.413 3,607 +0.11(+1.29%)
Dec 22, 2015 8.219 8.315 8.219 8.306 12,206 +0.12(+1.42%)
Dec 21, 2015 8.216 8.270 8.189 8.189 7,528 -0.08(-0.97%)
Dec 17, 2015 8.315 8.332 8.252 8.270 90 +0.00(+0.00%)
Dec 16, 2015 8.225 8.270 8.225 8.270 3,505 +0.03(+0.36%)
Dec 15, 2015 8.172 8.252 8.172 8.240 13,949 +0.05(+0.62%)
Dec 14, 2015 8.184 8.189 8.167 8.189 3,167 -0.12(-1.40%)
Dec 11, 2015 8.340 8.368 8.245 8.306 5,723 -0.15(-1.78%)
Dec 10, 2015 8.456 8.456 8.456 8.456 1,084 -0.12(-1.37%)
Dec 08, 2015 8.484 8.574 8.484 8.574 139 -0.01(-0.11%)
Dec 07, 2015 8.610 8.632 8.583 8.583 1,885 -0.19(-2.14%)
Dec 04, 2015 8.699 8.770 8.699 8.770 732 +0.08(+0.87%)
Dec 02, 2015 8.672 8.699 8.645 8.695 14 -0.20(-2.26%)
Dec 01, 2015 8.851 8.905 8.780 8.896 1,740 +0.09(+1.07%)
Nov 30, 2015 8.771 8.829 8.762 8.802 1,554 +0.08(+0.97%)
Nov 27, 2015 8.717 8.717 8.717 8.717 224 -0.04(-0.51%)
Nov 24, 2015 8.762 8.762 8.762 8.762 559 +0.04(+0.51%)
Nov 23, 2015 8.735 8.753 8.717 8.717 458 -0.12(-1.31%)
Nov 20, 2015 8.779 8.833 8.771 8.833 1,424 -0.01(-0.10%)
Nov 19, 2015 8.842 8.851 8.842 8.842 16,951 +0.03(+0.31%)
Nov 18, 2015 8.771 8.853 8.771 8.815 17,416 -0.04(-0.50%)
Nov 17, 2015 8.806 8.860 8.789 8.860 2,526 +0.13(+1.46%)
Nov 13, 2015 8.654 8.735 8.654 8.732 96 +0.08(+0.90%)
Nov 12, 2015 8.636 8.681 8.636 8.654 10,582 -0.09(-1.02%)
Nov 11, 2015 8.717 8.753 8.717 8.744 2,242 -0.04(-0.51%)
Nov 10, 2015 8.788 8.788 8.771 8.788 919 +0.04(+0.40%)
Nov 09, 2015 8.806 8.806 8.735 8.753 5,239 -0.12(-1.30%)
Nov 06, 2015 8.931 8.931 8.869 8.869 1,008 -0.23(-2.55%)
Nov 03, 2015 8.976 9.137 8.976 9.101 24 +0.09(+0.99%)
Nov 02, 2015 8.994 9.012 8.940 9.012 4,167 +0.12(+1.31%)
Oct 30, 2015 8.851 8.896 8.788 8.896 2,036 +0.02(+0.20%)
Oct 29, 2015 8.864 8.878 8.857 8.878 3,235 -0.13(-1.39%)
Oct 28, 2015 9.003 9.003 9.003 9.003 1,182 -0.12(-1.27%)
Oct 26, 2015 9.092 9.164 9.092 9.119 101 +0.01(+0.08%)
Oct 23, 2015 9.112 9.112 9.112 9.112 569 +0.12(+1.32%)
Oct 22, 2015 9.003 9.003 8.994 8.994 1,118 +0.05(+0.60%)
Oct 21, 2015 8.940 8.940 8.931 8.940 2,578 -0.10(-1.09%)
Oct 20, 2015 9.039 9.039 9.039 9.039 1,118 -0.03(-0.30%)
Oct 16, 2015 9.075 9.075 9.066 9.066 5 -0.08(-0.84%)
Oct 15, 2015 9.146 9.146 9.092 9.142 1,721 +0.22(+2.46%)
Oct 14, 2015 8.967 8.967 8.923 8.923 15,273 +0.07(+0.80%)
Oct 13, 2015 8.923 8.958 8.851 8.852 4,698 -0.09(-1.05%)
Oct 12, 2015 9.092 9.092 8.931 8.945 1,656 -0.16(-1.76%)
Oct 09, 2015 9.112 9.112 9.083 9.106 952 +0.14(+1.62%)
Oct 08, 2015 8.961 8.961 8.961 8.961 355 +0.02(+0.23%)
Oct 07, 2015 8.958 8.958 8.940 8.940 1,014 +0.25(+2.87%)
Oct 05, 2015 8.690 8.699 8.690 8.691 112 +0.13(+1.58%)
Oct 02, 2015 8.551 8.556 8.551 8.556 2,410 +0.04(+0.53%)
Oct 01, 2015 8.484 8.574 8.484 8.511 6,180 +0.03(+0.32%)
Sep 30, 2015 8.538 8.538 8.484 8.484 18,685 +0.02(+0.25%)
Sep 29, 2015 8.463 8.463 8.463 8.463 562 +0.03(+0.33%)
Sep 28, 2015 8.636 8.636 8.407 8.435 1,656 -0.14(-1.62%)
Sep 25, 2015 8.600 8.627 8.547 8.574 2,414 +0.04(+0.42%)
Sep 24, 2015 8.583 8.645 8.511 8.538 2,407 -0.24(-2.71%)
Sep 23, 2015 8.860 8.860 8.771 8.776 2,858 -0.16(-1.74%)
Sep 22, 2015 8.873 8.931 8.869 8.931 1,977 -0.23(-2.54%)
Sep 21, 2015 9.164 9.164 9.164 9.164 1,149 -0.03(-0.29%)
Sep 18, 2015 9.303 9.303 9.191 9.191 6,449 -0.30(-3.20%)
Sep 17, 2015 9.450 9.495 9.450 9.495 725 +0.07(+0.76%)
Sep 16, 2015 9.423 9.423 9.423 9.423 163 +0.07(+0.75%)
Sep 11, 2015 9.352 9.352 9.352 9.353 13 -0.09(-0.93%)
Sep 09, 2015 9.441 9.441 9.441 9.441 1,677 +0.13(+1.34%)
Sep 08, 2015 9.316 9.316 9.316 9.316 372 +0.20(+2.16%)
Sep 04, 2015 9.226 9.119 9.119 9.119 1,789 -0.13(-1.42%)
Sep 03, 2015 9.271 9.271 9.251 9.251 574 +0.02(+0.26%)
Sep 01, 2015 9.298 9.298 9.226 9.226 38 -0.19(-1.99%)
Aug 31, 2015 9.423 9.423 9.371 9.414 3,514 +0.15(+1.64%)
Aug 28, 2015 9.262 9.262 9.262 9.262 241 -0.04(-0.38%)
Aug 27, 2015 9.298 9.298 9.298 9.298 747 +0.27(+3.00%)
Aug 26, 2015 9.030 9.030 8.949 9.027 11,156 -0.09(-1.01%)
Aug 25, 2015 9.235 9.323 9.092 9.119 3,953 +0.03(+0.34%)
Aug 24, 2015 8.806 9.271 8.806 9.088 2,966 -0.18(-1.98%)
Aug 21, 2015 9.468 9.468 9.271 9.271 2,338 -0.31(-3.26%)
Aug 20, 2015 9.718 9.718 9.575 9.584 3,554 -0.23(-2.37%)
Aug 19, 2015 9.879 9.879 9.754 9.817 11,059 -0.02(-0.18%)
Aug 18, 2015 9.863 9.863 9.834 9.835 4,774 -0.16(-1.61%)
Aug 17, 2015 9.843 9.995 9.843 9.995 1,728 +0.04(+0.45%)
Aug 14, 2015 9.959 9.959 9.951 9.951 362 +0.05(+0.54%)
Aug 13, 2015 9.906 9.906 9.897 9.897 27,042 -0.04(-0.45%)
Aug 12, 2015 9.834 9.942 9.825 9.942 2,415 +0.09(+0.91%)
Aug 11, 2015 9.897 9.933 9.825 9.852 15,659 -0.24(-2.37%)
Aug 10, 2015 10.02 10.09 10.02 10.09 784 +0.24(+2.43%)
Aug 06, 2015 9.852 9.861 9.852 9.852 111 +0.04(+0.45%)
Aug 04, 2015 9.825 9.825 9.808 9.808 130 +0.07(+0.69%)
Aug 03, 2015 9.834 9.834 9.709 9.740 3,977 -0.25(-2.46%)
Jul 31, 2015 9.915 9.986 9.915 9.986 3,356 +0.13(+1.27%)
Jul 30, 2015 9.799 9.861 9.774 9.861 1,960 +0.02(+0.22%)
Jul 29, 2015 9.840 9.840 9.840 9.840 234 +0.05(+0.51%)
Jul 28, 2015 9.745 9.817 9.745 9.790 3,314 -0.04(-0.45%)
Jul 27, 2015 9.859 9.859 9.763 9.834 2,143 -0.11(-1.08%)
Jul 24, 2015 9.942 9.951 9.933 9.942 2,486 -0.09(-0.88%)
Jul 23, 2015 10.01 10.03 9.995 10.03 1,649 -0.07(-0.72%)
Jul 22, 2015 10.12 10.12 10.10 10.10 977 -0.11(-1.06%)
Jul 21, 2015 10.20 10.21 10.20 10.21 616 +0.01(+0.10%)
Jul 20, 2015 10.25 10.25 10.20 10.20 3,521 -0.09(-0.87%)
Jul 17, 2015 10.29 10.29 10.29 10.29 727 +0.03(+0.32%)
Jul 16, 2015 10.26 10.26 10.26 10.26 571 +0.13(+1.27%)
Jul 15, 2015 10.27 10.27 10.13 10.13 1,765 +0.04(+0.44%)
Jul 13, 2015 9.924 10.18 9.924 10.08 97 +0.03(+0.27%)
Jul 10, 2015 10.03 10.06 10.03 10.06 560 +0.24(+2.47%)
Jul 08, 2015 9.817 9.870 9.817 9.816 6 -0.15(-1.53%)
Jul 07, 2015 10.24 10.40 9.861 9.969 7,359 -0.21(-2.02%)
Jul 06, 2015 10.18 10.46 10.17 10.17 7,603 -0.13(-1.30%)
Jul 02, 2015 10.32 10.31 10.31 10.31 3,019 -0.06(-0.60%)
Jul 01, 2015 10.34 10.37 10.34 10.37 1,063 -0.06(-0.60%)
Jun 30, 2015 10.43 10.46 10.43 10.43 370 +0.00(+0.00%)
Jun 29, 2015 10.43 10.43 10.43 10.43 353 +0.06(+0.60%)
Jun 25, 2015 10.24 10.37 10.24 10.37 4 +0.10(+0.96%)
Jun 24, 2015 10.27 10.27 10.27 10.27 327 -0.04(-0.36%)
Jun 23, 2015 10.31 10.31 10.31 10.31 912 -0.11(-1.03%)
Jun 22, 2015 10.35 10.42 10.35 10.42 2,280 +0.20(+1.92%)
Jun 19, 2015 10.23 10.23 10.22 10.22 1,286 -0.08(-0.81%)
Jun 18, 2015 10.29 10.33 10.28 10.30 1,917 +0.07(+0.73%)
Jun 17, 2015 10.23 10.24 10.21 10.23 2,761 -0.09(-0.87%)
Jun 16, 2015 10.32 10.32 10.32 10.32 239 +0.07(+0.64%)
Jun 15, 2015 10.26 10.26 10.23 10.25 4,758 -0.04(-0.37%)
Jun 12, 2015 10.29 10.29 10.29 10.29 279 -0.06(-0.62%)
Jun 11, 2015 10.38 10.38 10.33 10.35 6,975 -0.01(-0.09%)
Jun 10, 2015 10.36 10.38 10.35 10.36 12,572 +0.12(+1.21%)
Jun 09, 2015 10.24 10.24 10.24 10.24 372 -0.01(-0.07%)
Jun 08, 2015 10.25 10.25 10.23 10.25 3,802 +0.01(+0.09%)
Jun 05, 2015 10.24 10.24 10.24 10.24 173 -0.10(-0.95%)
Jun 04, 2015 10.35 10.35 10.32 10.34 3,489 -0.19(-1.78%)
Jun 03, 2015 10.52 10.52 10.52 10.52 705 +0.04(+0.34%)
Jun 02, 2015 10.49 10.49 10.49 10.49 344 +0.04(+0.34%)
Jun 01, 2015 10.42 10.45 10.42 10.45 5,258 -0.14(-1.35%)
May 28, 2015 10.51 10.59 10.59 10.59 6,263 -0.02(-0.17%)
May 27, 2015 10.57 10.61 10.57 10.61 6,185 +0.00(+0.00%)
May 26, 2015 10.71 10.71 10.61 10.61 1,013 -0.08(-0.75%)
May 22, 2015 10.69 10.69 10.69 10.69 1,006 -0.04(-0.33%)
May 21, 2015 10.71 10.76 10.70 10.73 12,082 +0.03(+0.24%)
May 20, 2015 10.67 10.70 10.67 10.70 685 +0.04(+0.38%)
May 19, 2015 10.67 10.68 10.66 10.66 6,459 -0.01(-0.12%)
May 18, 2015 10.67 10.67 10.67 10.67 627 -0.04(-0.42%)
May 15, 2015 10.67 10.72 10.67 10.72 1,015 +0.05(+0.43%)
May 14, 2015 10.65 10.67 10.65 10.67 3,313 +0.08(+0.75%)
May 13, 2015 10.59 10.59 10.59 10.59 6,202 +0.02(+0.17%)
May 12, 2015 10.52 10.59 10.52 10.58 5,434 +0.00(+0.00%)
May 11, 2015 10.67 10.67 10.57 10.58 10,612 -0.11(-1.00%)
May 08, 2015 10.65 10.70 10.65 10.68 13,045 +0.30(+2.91%)
May 07, 2015 10.35 10.42 10.34 10.38 6,810 -0.06(-0.59%)
May 06, 2015 10.51 10.51 10.44 10.44 15,287 -0.07(-0.68%)
May 05, 2015 10.51 10.51 10.51 10.51 3,649 -0.11(-1.01%)
May 04, 2015 10.56 10.62 10.56 10.62 1,072 +0.06(+0.59%)
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.