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

Ipath.B Copper Subindex TR Series B ETN (NY: JJCB )

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 (%)
Nov 15, 2018 42.54 42.54 0 +0.00(+0.00%)
Nov 14, 2018 41.82 42.02 41.82 42.02 732 +0.60(+1.46%)
Nov 13, 2018 41.42 41.42 41.42 41.42 462 -0.04(-0.11%)
Nov 12, 2018 41.48 41.52 41.46 41.46 748 +0.00(+0.00%)
Nov 09, 2018 41.64 41.64 41.40 41.46 2,600 -0.70(-1.65%)
Nov 08, 2018 42.28 42.28 42.16 42.16 1,100 -0.41(-0.97%)
Nov 07, 2018 42.57 42.57 42.57 0 +0.00(+0.00%)
Nov 06, 2018 42.57 42.57 42.57 42.57 8 +0.00(+0.00%)
Nov 05, 2018 42.57 42.57 42.57 42.57 199 -0.69(-1.60%)
Nov 02, 2018 43.36 43.41 43.24 43.26 700 +2.25(+5.49%)
Nov 01, 2018 41.01 41.01 41.01 41.01 42 +0.00(+0.00%)
Oct 31, 2018 41.25 41.25 41.01 41.01 713 -0.19(-0.46%)
Oct 30, 2018 41.39 41.40 41.15 41.20 3,310 -0.59(-1.41%)
Oct 29, 2018 42.61 42.61 41.52 41.79 2,431 -0.61(-1.44%)
Oct 26, 2018 42.40 42.40 42.40 42.40 600 -0.29(-0.68%)
Oct 25, 2018 42.69 42.69 42.69 42.69 90 +0.00(+0.00%)
Oct 24, 2018 42.69 42.69 42.69 0 +0.00(+0.00%)
Oct 23, 2018 42.43 42.69 42.43 42.69 439 -0.31(-0.73%)
Oct 22, 2018 43.15 43.15 43.00 43.00 415 +0.08(+0.20%)
Oct 19, 2018 42.76 42.95 42.76 42.92 1,800 +0.69(+1.64%)
Oct 18, 2018 42.30 42.30 42.23 42.23 1,473 -0.70(-1.64%)
Oct 17, 2018 42.88 42.93 42.88 42.93 800 +0.04(+0.10%)
Oct 16, 2018 42.91 42.91 42.85 42.89 1,396 -0.74(-1.70%)
Oct 15, 2018 43.65 43.65 43.63 43.63 1,159 +0.14(+0.32%)
Oct 12, 2018 43.49 43.49 43.49 43.49 600 +0.77(+1.80%)
Oct 11, 2018 42.67 43.18 42.67 42.72 2,439 +0.09(+0.21%)
Oct 10, 2018 43.14 43.14 42.63 42.63 730 -0.63(-1.46%)
Oct 09, 2018 42.90 43.26 42.90 43.26 907 +0.55(+1.30%)
Oct 08, 2018 42.71 42.71 42.71 42.71 295 +0.10(+0.23%)
Oct 05, 2018 42.97 42.97 42.61 42.61 2,900 -0.38(-0.88%)
Oct 04, 2018 43.66 43.70 42.99 42.99 914 -0.72(-1.65%)
Oct 03, 2018 43.45 43.71 43.45 43.71 1,306 +0.49(+1.13%)
Oct 02, 2018 43.82 43.82 43.16 43.22 2,398 +0.50(+1.17%)
Oct 01, 2018 42.72 42.72 42.72 42.72 358 -0.58(-1.34%)
Sep 28, 2018 43.15 43.30 43.15 43.30 700 +0.40(+0.93%)
Sep 27, 2018 42.90 42.90 42.90 42.90 350 -0.74(-1.70%)
Sep 26, 2018 43.64 43.64 43.64 43.64 356 -0.03(-0.07%)
Sep 25, 2018 43.85 43.85 43.67 43.67 1,125 +0.04(+0.08%)
Sep 24, 2018 44.12 44.12 43.63 43.63 11,458 -0.17(-0.38%)
Sep 21, 2018 43.20 44.15 43.20 43.80 7,300 +1.19(+2.78%)
Sep 20, 2018 42.00 42.61 41.98 42.61 2,529 +0.56(+1.34%)
Sep 19, 2018 42.08 42.25 42.05 42.05 2,710 -0.15(-0.35%)
Sep 18, 2018 42.10 42.21 41.67 42.20 9,445 +1.37(+3.36%)
Sep 17, 2018 40.89 40.89 40.83 40.83 220 +0.17(+0.42%)
Sep 14, 2018 40.99 40.99 40.63 40.66 600 -1.18(-2.82%)
Sep 13, 2018 41.84 41.84 41.84 41.84 196 +1.90(+4.76%)
Sep 12, 2018 39.94 39.94 39.94 39.94 60 +0.00(+0.00%)
Sep 11, 2018 40.06 40.06 39.94 39.94 493 -0.56(-1.38%)
Sep 10, 2018 40.50 40.50 40.50 40.50 1,000 +0.25(+0.62%)
Sep 07, 2018 40.25 40.25 40.25 40.25 100 +0.00(+0.00%)
Sep 06, 2018 40.25 40.25 40.25 0 +0.00(+0.00%)
Sep 05, 2018 40.25 40.25 40.25 40.25 3,046 +0.27(+0.68%)
Sep 04, 2018 40.44 40.49 39.94 39.98 3,106 -1.14(-2.77%)
Aug 31, 2018 41.12 41.12 41.12 0 -0.60(-1.44%)
Aug 30, 2018 41.56 41.72 41.56 41.72 900 -0.38(-0.90%)
Aug 29, 2018 42.22 42.22 42.10 42.10 923 +0.28(+0.66%)
Aug 28, 2018 41.82 41.82 41.82 41.82 126 +0.00(+0.00%)
Aug 27, 2018 41.82 41.82 41.82 41.82 103 -0.00(-0.00%)
Aug 24, 2018 41.83 41.83 41.83 41.83 200 +0.62(+1.52%)
Aug 23, 2018 41.09 41.30 41.09 41.20 3,300 -0.22(-0.53%)
Aug 22, 2018 41.60 41.60 41.38 41.42 2,669 -0.22(-0.53%)
Aug 21, 2018 41.84 41.84 41.64 41.64 2,162 +0.28(+0.69%)
Aug 20, 2018 41.21 41.36 41.12 41.36 8,864 +0.61(+1.49%)
Aug 17, 2018 40.75 40.75 40.75 40.75 500 -0.02(-0.05%)
Aug 16, 2018 40.77 40.77 40.77 40.77 444 +0.66(+1.65%)
Aug 15, 2018 40.12 40.12 39.80 40.11 2,764 -1.66(-3.98%)
Aug 14, 2018 41.77 41.77 41.77 41.77 198 -0.65(-1.54%)
Aug 13, 2018 42.57 42.57 42.43 42.43 1,266 -0.17(-0.41%)
Aug 10, 2018 42.61 42.85 42.60 42.60 600 -0.27(-0.64%)
Aug 09, 2018 43.00 43.00 42.87 42.87 435 +0.22(+0.53%)
Aug 08, 2018 42.66 42.66 42.65 42.65 1,000 +0.29(+0.68%)
Aug 07, 2018 42.36 42.36 42.36 42.36 3 +0.00(+0.00%)
Aug 06, 2018 42.36 42.36 42.36 42.36 399 -0.35(-0.81%)
Aug 03, 2018 42.81 42.81 42.71 42.71 1,900 +0.21(+0.49%)
Aug 02, 2018 42.50 42.50 42.50 42.50 90 +0.00(+0.00%)
Aug 01, 2018 42.77 42.77 42.50 42.50 864 -1.45(-3.30%)
Jul 31, 2018 43.55 44.02 43.55 43.95 2,924 +0.61(+1.41%)
Jul 30, 2018 43.46 43.46 43.34 43.34 893 -0.04(-0.10%)
Jul 27, 2018 43.72 43.85 43.37 43.38 2,200 -0.12(-0.28%)
Jul 26, 2018 43.68 43.69 43.50 43.50 31,825 -0.39(-0.89%)
Jul 25, 2018 43.89 43.89 43.89 43.89 654 +0.44(+1.01%)
Jul 24, 2018 43.71 43.91 43.43 43.45 28,230 +0.88(+2.07%)
Jul 23, 2018 42.57 42.57 42.57 42.57 455 -0.16(-0.37%)
Jul 20, 2018 42.56 42.77 42.56 42.73 25,104 +0.80(+1.91%)
Jul 19, 2018 41.80 41.93 41.78 41.93 1,702 -0.87(-2.03%)
Jul 18, 2018 42.36 42.80 42.36 42.80 1,727 +0.08(+0.19%)
Jul 17, 2018 42.72 42.73 42.72 42.72 1,467 -0.20(-0.47%)
Jul 16, 2018 42.77 42.92 42.77 42.92 979 -0.09(-0.21%)
Jul 12, 2018 43.01 43.01 43.01 0 +0.42(+0.99%)
Jul 11, 2018 42.59 42.61 42.25 42.59 84,817 -1.31(-2.98%)
Jul 10, 2018 43.87 43.96 43.75 43.90 4,472 -0.25(-0.57%)
Jul 09, 2018 44.30 44.30 44.15 44.15 1,338 +0.75(+1.72%)
Jul 06, 2018 43.41 43.46 43.40 43.40 585 -0.42(-0.95%)
Jul 05, 2018 44.14 44.14 43.75 43.82 1,837 -1.64(-3.61%)
Jul 03, 2018 45.46 45.46 45.46 0 -0.11(-0.24%)
Jul 02, 2018 45.53 45.53 45.53 45.57 716 -0.36(-0.78%)
Jun 29, 2018 45.96 45.96 45.93 45.93 844 -0.01(-0.02%)
Jun 28, 2018 45.93 45.94 45.93 45.94 482 -0.47(-1.01%)
Jun 27, 2018 46.50 46.60 46.41 46.41 2,765 -0.25(-0.54%)
Jun 26, 2018 46.62 46.66 46.62 46.66 570 +0.08(+0.17%)
Jun 25, 2018 47.07 47.07 46.58 46.58 1,664 -0.65(-1.37%)
Jun 21, 2018 47.23 47.23 47.23 29 -0.28(-0.59%)
Jun 19, 2018 47.51 47.51 47.51 75 -1.08(-2.22%)
Jun 18, 2018 48.31 48.59 48.31 48.59 1,246 -0.38(-0.78%)
Jun 15, 2018 50.18 48.95 48.97 2,067 -1.21(-2.41%)
Jun 14, 2018 50.18 50.18 50.18 50.18 484 -0.61(-1.20%)
Jun 13, 2018 50.82 50.82 50.56 50.79 1,554 +0.23(+0.45%)
Jun 12, 2018 50.56 50.69 50.53 50.56 11,710 -0.06(-0.11%)
Jun 11, 2018 51.03 51.03 50.62 50.62 1,518 -0.65(-1.27%)
Jun 08, 2018 51.26 51.36 51.20 51.27 5,261 +0.32(+0.63%)
Jun 07, 2018 51.52 51.54 50.94 50.95 15,340 +0.22(+0.43%)
Jun 06, 2018 50.68 50.86 50.62 50.73 1,665 +0.76(+1.52%)
Jun 05, 2018 49.28 49.97 49.28 49.97 3,391 +1.16(+2.38%)
Jun 04, 2018 48.88 48.88 48.81 48.81 6,793 +1.13(+2.37%)
May 31, 2018 47.68 47.68 47.68 30 +0.20(+0.42%)
May 29, 2018 47.48 47.48 47.48 0 -0.35(-0.73%)
May 25, 2018 47.83 47.83 47.83 0 -0.39(-0.81%)
May 24, 2018 48.04 48.22 47.79 48.22 1,296 +0.52(+1.09%)
May 23, 2018 47.80 47.80 47.70 47.70 326 -0.48(-1.00%)
May 21, 2018 48.18 48.18 48.18 27 +0.17(+0.35%)
May 17, 2018 48.01 48.01 48.01 0 +0.53(+1.12%)
May 15, 2018 47.48 47.48 47.48 50 -0.75(-1.56%)
May 14, 2018 48.25 48.25 48.23 48.23 1,204 -0.14(-0.29%)
May 11, 2018 48.52 48.52 48.37 48.37 4,927 -0.07(-0.14%)
May 10, 2018 48.32 48.45 48.32 48.44 2,780 +0.86(+1.81%)
May 09, 2018 47.54 47.66 47.54 47.58 1,888 -0.29(-0.61%)
May 07, 2018 47.87 47.87 47.87 50 -0.22(-0.45%)
May 03, 2018 48.09 48.09 48.09 0 +0.36(+0.74%)
May 02, 2018 47.73 47.73 47.73 47.73 152 +0.39(+0.82%)
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.