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 )

13.25 +0.02 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 28, 2017 7.655 7.659 7.602 7.611 113,373 +0.00(+0.00%)
Apr 27, 2017 7.655 7.673 7.566 7.611 79,816 -0.04(-0.47%)
Apr 26, 2017 7.691 7.700 7.646 7.646 69,266 -0.04(-0.47%)
Apr 25, 2017 7.691 7.718 7.655 7.682 19,664 +0.03(+0.35%)
Apr 24, 2017 7.709 7.709 7.619 7.655 57,226 +0.09(+1.19%)
Apr 21, 2017 7.655 7.673 7.558 7.566 38,628 -0.04(-0.47%)
Apr 20, 2017 7.637 7.637 7.595 7.602 39,492 +0.02(+0.24%)
Apr 19, 2017 7.646 7.709 7.584 7.584 33,064 -0.04(-0.59%)
Apr 18, 2017 7.646 7.673 7.615 7.628 35,684 -0.07(-0.93%)
Apr 17, 2017 7.799 7.799 7.638 7.700 82,893 +0.11(+1.42%)
Apr 13, 2017 7.628 7.700 7.575 7.593 30,607 -0.06(-0.82%)
Apr 12, 2017 7.673 7.691 7.646 7.655 28,162 -0.02(-0.23%)
Apr 11, 2017 7.682 7.709 7.637 7.673 43,578 -0.01(-0.12%)
Apr 10, 2017 7.655 7.682 7.619 7.682 52,433 +0.05(+0.71%)
Apr 07, 2017 7.619 7.664 7.611 7.628 47,551 +0.00(+0.00%)
Apr 06, 2017 7.628 7.659 7.619 7.628 47,465 +0.00(+0.00%)
Apr 05, 2017 7.718 7.718 7.619 7.628 31,165 -0.08(-1.05%)
Apr 04, 2017 7.628 7.709 7.628 7.709 37,729 +0.04(+0.47%)
Apr 03, 2017 7.646 7.714 7.637 7.673 66,925 -0.01(-0.12%)
Mar 31, 2017 7.628 7.700 7.628 7.682 24,179 +0.05(+0.71%)
Mar 30, 2017 7.682 7.682 7.628 7.628 32,576 -0.07(-0.93%)
Mar 29, 2017 7.628 7.709 7.628 7.700 52,729 +0.03(+0.35%)
Mar 28, 2017 7.593 7.690 7.593 7.673 32,492 +0.06(+0.83%)
Mar 27, 2017 7.530 7.611 7.530 7.611 38,676 -0.02(-0.24%)
Mar 24, 2017 7.593 7.662 7.584 7.628 16,255 +0.02(+0.24%)
Mar 23, 2017 7.602 7.628 7.566 7.611 22,331 +0.00(+0.00%)
Mar 22, 2017 7.584 7.611 7.503 7.611 27,332 -0.03(-0.35%)
Mar 21, 2017 7.790 7.803 7.611 7.637 155,063 -0.15(-1.96%)
Mar 20, 2017 7.799 7.839 7.755 7.790 45,002 -0.03(-0.34%)
Mar 17, 2017 7.871 7.889 7.817 7.817 89,924 -0.03(-0.34%)
Mar 16, 2017 7.844 7.861 7.826 7.844 54,289 +0.05(+0.69%)
Mar 15, 2017 7.673 7.826 7.646 7.790 31,314 +0.11(+1.40%)
Mar 14, 2017 7.709 7.718 7.658 7.682 63,282 -0.04(-0.58%)
Mar 13, 2017 7.700 7.741 7.682 7.727 354,565 +0.06(+0.82%)
Mar 10, 2017 7.611 7.682 7.611 7.664 92,897 +0.02(+0.23%)
Mar 09, 2017 7.682 7.702 7.611 7.646 54,070 -0.06(-0.81%)
Mar 08, 2017 7.781 7.781 7.700 7.709 32,495 -0.03(-0.35%)
Mar 07, 2017 7.736 7.763 7.721 7.736 16,476 +0.02(+0.23%)
Mar 06, 2017 7.790 7.790 7.716 7.718 52,832 -0.06(-0.81%)
Mar 03, 2017 7.709 7.799 7.709 7.781 39,494 +0.04(+0.46%)
Mar 02, 2017 7.763 7.772 7.727 7.745 443,993 -0.06(-0.80%)
Mar 01, 2017 7.772 7.852 7.772 7.808 43,062 +0.08(+1.05%)
Feb 28, 2017 7.790 7.799 7.709 7.727 25,586 -0.04(-0.58%)
Feb 27, 2017 7.772 7.772 7.716 7.772 54,814 +0.01(+0.12%)
Feb 24, 2017 7.790 7.798 7.722 7.763 120,747 -0.07(-0.92%)
Feb 23, 2017 7.916 7.961 7.835 7.835 143,534 -0.03(-0.34%)
Feb 22, 2017 7.969 7.969 7.862 7.862 100,836 -0.06(-0.79%)
Feb 21, 2017 7.826 7.960 7.817 7.925 88,802 +0.09(+1.15%)
Feb 17, 2017 7.835 7.835 7.835 0 +0.01(+0.11%)
Feb 16, 2017 7.826 7.853 7.785 7.826 56,777 +0.02(+0.23%)
Feb 15, 2017 7.745 7.835 7.745 7.808 83,268 +0.04(+0.58%)
Feb 14, 2017 7.682 7.766 7.664 7.763 42,337 +0.05(+0.70%)
Feb 13, 2017 7.718 7.736 7.673 7.709 60,869 +0.07(+0.94%)
Feb 10, 2017 7.593 7.664 7.584 7.637 37,340 +0.10(+1.31%)
Feb 09, 2017 7.494 7.575 7.494 7.539 17,824 +0.04(+0.48%)
Feb 08, 2017 7.422 7.530 7.422 7.503 27,436 +0.05(+0.72%)
Feb 07, 2017 7.512 7.554 7.440 7.449 50,825 -0.03(-0.36%)
Feb 06, 2017 7.584 7.584 7.467 7.476 67,532 -0.09(-1.19%)
Feb 03, 2017 7.557 7.583 7.503 7.566 87,437 +0.07(+0.96%)
Feb 02, 2017 7.512 7.530 7.458 7.494 27,615 -0.01(-0.12%)
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.