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

Vaneck Gaming ETF (NQ: BJK )

39.90 -0.27 (-0.67%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 6, 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 (%)
Apr 30, 2020 30.92 31.20 30.53 30.64 27,844 -0.52(-1.67%)
Apr 29, 2020 30.54 31.16 30.41 31.16 45,578 +1.39(+4.67%)
Apr 28, 2020 30.27 30.90 29.48 29.77 38,800 +0.26(+0.88%)
Apr 27, 2020 28.85 29.62 28.66 29.51 27,085 +1.16(+4.09%)
Apr 24, 2020 28.48 28.48 27.92 28.35 20,804 +0.11(+0.38%)
Apr 23, 2020 28.40 28.62 28.16 28.24 32,639 +0.68(+2.45%)
Apr 22, 2020 27.81 27.81 27.47 27.56 9,541 +0.30(+1.10%)
Apr 21, 2020 27.77 27.80 27.18 27.27 27,603 -0.95(-3.36%)
Apr 20, 2020 28.53 28.93 28.02 28.21 36,486 -0.66(-2.29%)
Apr 17, 2020 28.17 28.99 28.17 28.87 47,404 +1.31(+4.75%)
Apr 16, 2020 27.56 27.56 27.30 27.56 10,422 -0.21(-0.77%)
Apr 15, 2020 27.64 27.81 27.29 27.78 20,469 -0.42(-1.50%)
Apr 14, 2020 28.29 28.44 27.65 28.20 39,572 +0.51(+1.84%)
Apr 13, 2020 28.14 28.14 27.20 27.69 39,178 -0.34(-1.21%)
Apr 09, 2020 27.83 28.64 27.62 28.03 57,340 +1.11(+4.13%)
Apr 08, 2020 25.93 27.09 25.88 26.92 36,401 +1.20(+4.66%)
Apr 07, 2020 26.44 26.81 25.60 25.72 30,397 +0.67(+2.68%)
Apr 06, 2020 24.17 25.15 24.17 25.05 24,485 +2.11(+9.20%)
Apr 03, 2020 23.56 23.90 22.76 22.94 20,597 -0.63(-2.67%)
Apr 02, 2020 23.70 24.04 23.49 23.56 22,409 -0.46(-1.91%)
Apr 01, 2020 23.81 24.51 23.80 24.02 53,067 -0.98(-3.92%)
Mar 31, 2020 25.12 25.53 24.93 25.00 89,924 +0.10(+0.39%)
Mar 30, 2020 24.55 24.93 23.19 24.91 82,217 +0.12(+0.50%)
Mar 27, 2020 25.15 25.26 24.15 24.78 48,335 -1.74(-6.55%)
Mar 26, 2020 26.62 27.45 25.99 26.52 103,457 +0.97(+3.80%)
Mar 25, 2020 25.13 26.59 24.64 25.55 95,676 +1.80(+7.59%)
Mar 24, 2020 23.57 24.34 23.19 23.75 75,647 +2.50(+11.75%)
Mar 23, 2020 21.80 21.98 20.87 21.25 50,813 -0.87(-3.94%)
Mar 20, 2020 21.49 23.31 21.49 22.12 84,354 +1.21(+5.76%)
Mar 19, 2020 20.31 21.40 19.90 20.92 51,189 +1.03(+5.20%)
Mar 18, 2020 21.27 21.52 19.34 19.88 64,477 -2.94(-12.87%)
Mar 17, 2020 23.08 23.39 21.52 22.82 29,029 -0.66(-2.80%)
Mar 16, 2020 24.51 24.62 23.48 23.48 32,553 -3.53(-13.06%)
Mar 13, 2020 26.92 27.64 26.45 27.00 17,491 -0.22(-0.80%)
Mar 12, 2020 28.53 29.41 26.79 27.22 15,903 -3.31(-10.84%)
Mar 11, 2020 31.33 31.64 30.45 30.53 16,274 -1.89(-5.84%)
Mar 10, 2020 32.16 32.77 31.03 32.42 36,732 +1.81(+5.90%)
Mar 09, 2020 33.34 33.34 30.10 30.62 20,543 -2.81(-8.41%)
Mar 06, 2020 33.20 33.82 32.87 33.43 15,939 -0.41(-1.20%)
Mar 05, 2020 34.90 34.90 33.82 33.83 12,818 -1.30(-3.70%)
Mar 04, 2020 35.13 35.20 34.57 35.13 4,413 +0.55(+1.58%)
Mar 03, 2020 35.39 37.55 34.52 34.59 10,307 -0.41(-1.17%)
Mar 02, 2020 35.23 35.23 34.24 35.00 13,588 -0.11(-0.32%)
Feb 28, 2020 34.70 35.11 34.18 35.11 14,904 -0.30(-0.85%)
Feb 27, 2020 35.75 36.50 35.22 35.41 46,692 -1.37(-3.73%)
Feb 26, 2020 37.59 37.59 36.77 36.78 20,819 -0.53(-1.42%)
Feb 25, 2020 38.46 38.58 37.28 37.31 10,791 -1.14(-2.96%)
Feb 24, 2020 38.55 38.75 38.45 38.45 23,502 -1.76(-4.38%)
Feb 21, 2020 40.40 40.40 40.22 40.22 9,625 -0.21(-0.53%)
Feb 20, 2020 40.57 40.70 40.31 40.43 3,637 -0.38(-0.94%)
Feb 19, 2020 40.64 40.83 40.64 40.81 7,954 +0.34(+0.85%)
Feb 18, 2020 40.27 40.48 40.27 40.47 3,429 -0.01(-0.02%)
Feb 14, 2020 40.78 41.05 40.33 40.48 5,071 -0.32(-0.79%)
Feb 13, 2020 40.95 41.27 40.50 40.80 14,520 -0.51(-1.24%)
Feb 12, 2020 40.97 41.31 40.87 41.31 11,337 +1.08(+2.68%)
Feb 11, 2020 40.02 40.38 40.02 40.24 9,770 +0.50(+1.25%)
Feb 10, 2020 39.18 39.76 39.14 39.74 8,527 +0.53(+1.35%)
Feb 07, 2020 39.51 39.74 39.10 39.21 21,942 -0.70(-1.77%)
Feb 06, 2020 39.83 39.98 39.66 39.91 10,001 +0.39(+0.98%)
Feb 05, 2020 39.63 39.63 39.43 39.53 15,426 +0.23(+0.59%)
Feb 04, 2020 39.10 39.39 38.93 39.29 17,539 +0.59(+1.52%)
Feb 03, 2020 38.61 38.85 38.43 38.70 7,141 +0.42(+1.11%)
Jan 31, 2020 38.67 38.67 38.24 38.28 8,797 -0.46(-1.18%)
Jan 30, 2020 38.38 38.80 38.38 38.74 26,448 +0.09(+0.23%)
Jan 29, 2020 38.89 39.00 38.65 38.65 3,822 +0.04(+0.11%)
Jan 28, 2020 38.81 39.02 38.45 38.61 9,938 +0.08(+0.20%)
Jan 27, 2020 38.78 39.06 38.37 38.53 19,789 -1.07(-2.71%)
Jan 24, 2020 40.19 40.19 39.52 39.60 5,796 -0.57(-1.43%)
Jan 23, 2020 40.05 40.35 39.71 40.18 8,102 -0.58(-1.43%)
Jan 22, 2020 40.83 40.96 40.76 40.76 4,954 +0.28(+0.70%)
Jan 21, 2020 41.40 41.40 40.48 40.48 7,079 -1.75(-4.15%)
Jan 17, 2020 42.23 42.25 42.11 42.23 6,003 +0.15(+0.37%)
Jan 16, 2020 42.13 42.13 42.07 42.08 3,812 +0.28(+0.68%)
Jan 15, 2020 41.73 41.91 41.73 41.79 1,731 +0.22(+0.53%)
Jan 14, 2020 41.40 41.64 41.40 41.57 5,619 +0.42(+1.03%)
Jan 13, 2020 41.23 41.24 41.08 41.15 14,425 -0.15(-0.36%)
Jan 10, 2020 41.32 41.34 41.19 41.29 3,001 +0.16(+0.40%)
Jan 09, 2020 41.18 41.18 41.02 41.13 1,888 +0.03(+0.07%)
Jan 08, 2020 40.91 41.10 40.86 41.10 3,347 +0.28(+0.69%)
Jan 07, 2020 40.81 40.90 40.68 40.82 2,228 +0.15(+0.36%)
Jan 06, 2020 40.58 40.72 40.48 40.67 5,425 +0.09(+0.23%)
Jan 03, 2020 40.82 40.84 40.58 40.58 11,178 -0.80(-1.94%)
Jan 02, 2020 41.18 41.39 40.95 41.38 51,717 +1.04(+2.59%)
Dec 31, 2019 40.64 40.64 40.23 40.34 7,659 -0.18(-0.45%)
Dec 30, 2019 40.79 40.79 40.43 40.52 3,177 +0.10(+0.25%)
Dec 27, 2019 40.58 40.79 40.30 40.42 5,175 +0.03(+0.08%)
Dec 26, 2019 40.02 40.49 40.02 40.39 4,751 +0.41(+1.02%)
Dec 24, 2019 40.30 40.30 39.98 39.98 3,519 -0.18(-0.44%)
Dec 23, 2019 41.09 41.09 39.83 40.15 8,380 +1.25(+3.21%)
Dec 20, 2019 39.12 39.12 38.87 38.91 6,370 -0.15(-0.40%)
Dec 19, 2019 38.97 39.10 38.97 39.06 4,283 +0.06(+0.16%)
Dec 18, 2019 38.84 39.00 38.84 39.00 14,672 +0.18(+0.47%)
Dec 17, 2019 38.82 38.82 38.71 38.81 3,438 -0.03(-0.09%)
Dec 16, 2019 38.90 38.92 38.84 38.85 1,767 +0.44(+1.15%)
Dec 13, 2019 38.44 38.71 38.08 38.41 7,907 +0.62(+1.65%)
Dec 12, 2019 37.29 38.11 37.29 37.79 12,175 +0.94(+2.55%)
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.