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

Global Clean Energy Ishares ETF (NQ: ICLN )

14.25 -0.04 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 29, 2012 5.715 5.755 5.708 5.715 8,558 +0.18(+3.29%)
Jun 28, 2012 5.557 5.557 5.501 5.533 8,450 -0.05(-0.85%)
Jun 27, 2012 5.565 5.581 5.508 5.581 9,460 +0.09(+1.58%)
Jun 26, 2012 5.533 5.533 5.478 5.494 7,510 -0.03(-0.63%)
Jun 25, 2012 5.549 5.573 5.509 5.528 7,003 -0.11(-1.91%)
Jun 22, 2012 5.660 5.660 5.596 5.636 2,324 +0.02(+0.29%)
Jun 21, 2012 5.715 5.723 5.604 5.620 25,085 -0.12(-2.08%)
Jun 20, 2012 5.779 5.779 5.723 5.739 8,670 +0.02(+0.37%)
Jun 19, 2012 5.574 5.748 5.574 5.718 18,453 +0.10(+1.73%)
Jun 18, 2012 5.629 5.706 5.590 5.621 13,696 +0.00(+0.00%)
Jun 15, 2012 5.582 5.621 5.582 5.621 8,074 +0.13(+2.40%)
Jun 14, 2012 5.435 5.497 5.427 5.489 18,329 -0.00(-0.03%)
Jun 13, 2012 5.559 5.559 5.488 5.491 5,108 -0.02(-0.45%)
Jun 12, 2012 5.481 5.536 5.435 5.516 18,956 +0.14(+2.66%)
Jun 11, 2012 5.520 5.520 5.373 5.373 12,905 -0.12(-2.12%)
Jun 08, 2012 5.427 5.501 5.419 5.489 9,477 +0.01(+0.18%)
Jun 07, 2012 5.613 5.613 5.474 5.479 26,865 +0.01(+0.10%)
Jun 06, 2012 5.435 5.481 5.435 5.474 15,952 +0.11(+2.02%)
Jun 05, 2012 5.350 5.396 5.334 5.365 7,192 +0.07(+1.23%)
Jun 04, 2012 5.373 5.373 5.278 5.300 13,844 -0.02(-0.35%)
Jun 01, 2012 5.342 5.377 5.319 5.319 36,338 -0.15(-2.70%)
May 31, 2012 5.497 5.497 5.458 5.466 6,900 -0.05(-0.98%)
May 30, 2012 5.574 5.574 5.495 5.520 7,572 -0.04(-0.70%)
May 29, 2012 5.567 5.613 5.559 5.559 10,027 +0.10(+1.85%)
May 25, 2012 5.481 5.567 5.405 5.458 13,228 -0.06(-1.12%)
May 24, 2012 5.598 5.598 5.467 5.520 4,618 -0.03(-0.48%)
May 23, 2012 5.474 5.547 5.404 5.547 17,133 -0.01(-0.22%)
May 22, 2012 5.582 5.622 5.536 5.559 79,218 +0.03(+0.56%)
May 21, 2012 5.559 5.565 5.489 5.528 3,193 +0.02(+0.31%)
May 18, 2012 5.644 5.644 5.498 5.511 26,210 -0.13(-2.27%)
May 17, 2012 5.760 5.785 5.639 5.639 7,480 -0.13(-2.18%)
May 16, 2012 5.985 5.985 5.764 5.764 15,635 -0.13(-2.17%)
May 15, 2012 6.016 6.016 5.878 5.892 15,446 -0.17(-2.81%)
May 14, 2012 6.086 6.156 6.024 6.063 19,120 -0.14(-2.25%)
May 11, 2012 6.210 6.233 6.202 6.202 38,479 -0.07(-1.11%)
May 10, 2012 6.334 6.334 6.272 6.272 6,610 +0.04(+0.65%)
May 09, 2012 6.140 6.280 6.090 6.232 21,325 -0.08(-1.20%)
May 08, 2012 6.319 6.319 6.241 6.308 17,390 -0.05(-0.71%)
May 07, 2012 6.396 6.396 6.295 6.353 18,693 -0.05(-0.80%)
May 04, 2012 6.396 6.458 6.365 6.404 65,333 -0.02(-0.36%)
May 03, 2012 6.567 6.567 6.408 6.427 26,985 -0.16(-2.47%)
May 02, 2012 6.598 6.613 6.536 6.590 22,783 -0.11(-1.62%)
May 01, 2012 6.559 6.706 6.559 6.699 11,721 +0.09(+1.31%)
Apr 30, 2012 6.590 6.641 6.559 6.612 7,106 -0.04(-0.61%)
Apr 27, 2012 6.660 6.660 6.599 6.652 8,982 +0.07(+1.05%)
Apr 26, 2012 6.559 6.621 6.551 6.583 22,428 -0.05(-0.69%)
Apr 25, 2012 6.613 6.629 6.606 6.629 9,618 +0.07(+1.09%)
Apr 24, 2012 6.520 6.590 6.520 6.558 11,601 +0.01(+0.09%)
Apr 23, 2012 6.598 6.613 6.497 6.551 24,995 -0.22(-3.22%)
Apr 20, 2012 6.784 6.823 6.761 6.769 8,383 +0.03(+0.38%)
Apr 19, 2012 6.785 6.799 6.715 6.744 2,210 -0.07(-1.05%)
Apr 18, 2012 6.815 6.838 6.792 6.815 45,488 -0.06(-0.91%)
Apr 17, 2012 6.784 6.915 6.769 6.878 15,929 +0.10(+1.50%)
Apr 16, 2012 6.768 6.823 6.730 6.776 36,041 +0.02(+0.34%)
Apr 13, 2012 6.792 6.854 6.737 6.753 44,456 -0.11(-1.59%)
Apr 12, 2012 6.869 6.900 6.839 6.862 25,921 -0.01(-0.22%)
Apr 11, 2012 6.784 6.900 6.784 6.877 36,646 +0.13(+1.95%)
Apr 10, 2012 6.776 6.799 6.722 6.745 21,743 -0.08(-1.14%)
Apr 09, 2012 6.768 6.885 6.768 6.823 26,379 -0.07(-1.01%)
Apr 05, 2012 6.823 6.925 6.823 6.892 33,047 +0.03(+0.45%)
Apr 04, 2012 6.892 6.892 6.815 6.861 25,533 -0.17(-2.43%)
Apr 03, 2012 7.086 7.094 6.978 7.032 36,245 -0.06(-0.79%)
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.