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 Yieldco Index ETF (NQ: YLCO )

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 (%)
May 31, 2016 9.368 9.368 9.239 9.299 1,608 -0.04(-0.46%)
May 27, 2016 9.341 9.342 9.342 9.342 929 -0.01(-0.09%)
May 26, 2016 9.308 9.351 9.308 9.351 2,236 +0.08(+0.85%)
May 25, 2016 9.282 9.299 9.248 9.273 4,293 +0.02(+0.27%)
May 24, 2016 9.265 9.329 9.179 9.248 10,864 -0.01(-0.09%)
May 23, 2016 9.153 9.256 9.144 9.256 2,761 +0.01(+0.09%)
May 19, 2016 9.144 9.248 9.248 9.248 12 +0.04(+0.47%)
May 18, 2016 9.209 9.249 9.205 9.205 1,564 -0.05(-0.55%)
May 17, 2016 9.334 9.335 9.196 9.255 5,712 -0.06(-0.66%)
May 16, 2016 9.222 9.342 9.222 9.317 3,884 +0.09(+1.03%)
May 13, 2016 9.248 9.256 9.153 9.222 9,490 -0.06(-0.65%)
May 12, 2016 9.334 9.334 9.239 9.282 19,905 -0.02(-0.17%)
May 11, 2016 9.313 9.342 9.248 9.298 7,237 -0.02(-0.20%)
May 10, 2016 9.265 9.325 9.252 9.317 4,641 +0.03(+0.37%)
May 09, 2016 9.248 9.282 9.239 9.282 1,186 -0.04(-0.46%)
May 06, 2016 9.289 9.325 9.289 9.325 1,400 +0.13(+1.45%)
May 05, 2016 9.294 9.294 9.192 9.192 7,395 -0.10(-1.08%)
May 04, 2016 9.277 9.344 9.268 9.292 2,962 -0.07(-0.75%)
May 03, 2016 9.472 9.472 9.274 9.362 25,960 -0.15(-1.61%)
May 02, 2016 9.769 9.769 9.430 9.515 12,541 +0.15(+1.63%)
Apr 29, 2016 9.523 9.566 9.362 9.362 7,352 -0.15(-1.61%)
Apr 28, 2016 9.546 9.598 9.515 9.515 7,752 -0.02(-0.17%)
Apr 27, 2016 9.532 9.616 9.531 9.531 14,813 +0.04(+0.44%)
Apr 26, 2016 9.396 9.498 9.388 9.489 9,172 +0.08(+0.90%)
Apr 25, 2016 9.404 9.404 9.285 9.404 71,086 +0.03(+0.31%)
Apr 22, 2016 9.388 9.413 9.315 9.375 2,321 +0.16(+1.73%)
Apr 21, 2016 9.216 9.216 9.216 9.216 1,100 +0.04(+0.42%)
Apr 20, 2016 9.132 9.209 9.132 9.177 1,781 +0.03(+0.33%)
Apr 19, 2016 9.171 9.171 9.141 9.147 1,047 +0.06(+0.63%)
Apr 18, 2016 9.013 9.090 8.937 9.090 9,351 +0.12(+1.33%)
Apr 15, 2016 9.005 9.047 8.971 8.971 1,277 -0.04(-0.47%)
Apr 14, 2016 9.024 9.024 9.013 9.013 533 -0.01(-0.07%)
Apr 13, 2016 9.047 9.064 9.009 9.020 3,607 +0.02(+0.24%)
Apr 12, 2016 9.005 9.041 8.997 8.999 2,018 +0.04(+0.39%)
Apr 11, 2016 9.073 9.073 8.963 8.963 17,175 +0.07(+0.80%)
Apr 07, 2016 8.911 8.893 8.893 8.893 72 +0.02(+0.21%)
Apr 06, 2016 8.805 8.874 8.805 8.874 3,563 +0.12(+1.42%)
Apr 05, 2016 8.750 8.753 8.750 8.750 541 -0.05(-0.58%)
Apr 04, 2016 8.835 8.835 8.801 8.801 759 -0.18(-2.04%)
Apr 01, 2016 8.903 8.987 8.886 8.984 692 -0.04(-0.41%)
Mar 31, 2016 8.962 9.039 8.945 9.022 11,500 +0.14(+1.53%)
Mar 30, 2016 8.911 8.962 8.886 8.886 1,203 +0.00(+0.00%)
Mar 29, 2016 8.644 8.886 8.644 8.886 1,207 +0.15(+1.75%)
Mar 28, 2016 8.589 8.733 8.589 8.733 470 +0.15(+1.78%)
Mar 24, 2016 8.580 8.580 8.580 8.580 353 -0.09(-1.08%)
Mar 23, 2016 8.700 8.708 8.674 8.674 1,550 -0.20(-2.30%)
Mar 22, 2016 8.812 8.902 8.812 8.877 2,329 -0.03(-0.29%)
Mar 21, 2016 9.013 9.013 8.818 8.903 4,799 +0.05(+0.60%)
Mar 18, 2016 8.962 8.962 8.826 8.850 4,183 -0.10(-1.10%)
Mar 17, 2016 8.961 8.961 8.928 8.948 1,074 +0.11(+1.28%)
Mar 16, 2016 8.758 8.911 8.758 8.835 2,379 -0.03(-0.29%)
Mar 15, 2016 8.792 8.860 8.792 8.860 1,531 -0.03(-0.37%)
Mar 14, 2016 8.886 8.894 8.877 8.894 1,410 -0.11(-1.24%)
Mar 11, 2016 8.967 9.005 8.912 9.005 5,965 +0.23(+2.61%)
Mar 10, 2016 8.784 8.784 8.775 8.775 484 -0.01(-0.10%)
Mar 09, 2016 8.792 8.843 8.750 8.784 6,230 +0.11(+1.27%)
Mar 08, 2016 8.750 8.750 8.674 8.674 7,109 -0.11(-1.26%)
Mar 07, 2016 8.580 8.784 8.580 8.784 2,386 +0.30(+3.50%)
Mar 04, 2016 8.640 8.640 8.487 8.487 2,195 -0.10(-1.15%)
Mar 03, 2016 8.597 8.597 8.585 8.585 496 +0.10(+1.16%)
Mar 02, 2016 8.487 8.487 8.487 8.487 218 +0.06(+0.71%)
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.