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

US Home Construction Ishares ETF (NY: ITB )

104.07 +0.22 (+0.21%)
Official Closing Price Updated: 8:00 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 30, 2009 11.17 11.33 10.69 10.79 396,050 -0.16(-1.49%)
Apr 29, 2009 10.84 11.20 10.66 10.96 562,105 +0.32(+2.99%)
Apr 28, 2009 10.50 10.85 10.40 10.64 273,940 -0.04(-0.36%)
Apr 27, 2009 10.58 11.04 10.52 10.68 281,315 -0.10(-0.89%)
Apr 24, 2009 10.21 10.95 10.17 10.78 492,068 +0.64(+6.27%)
Apr 23, 2009 10.25 10.35 9.651 10.14 277,882 +0.03(+0.29%)
Apr 22, 2009 9.928 10.47 9.687 10.11 538,842 +0.17(+1.74%)
Apr 21, 2009 9.292 10.01 9.225 9.938 373,515 +0.50(+5.31%)
Apr 20, 2009 10.11 10.11 9.389 9.437 347,880 -0.87(-8.41%)
Apr 17, 2009 9.889 10.36 9.822 10.30 383,130 +0.46(+4.70%)
Apr 16, 2009 9.562 9.961 9.360 9.841 523,066 +0.34(+3.55%)
Apr 15, 2009 8.936 9.629 8.888 9.504 996,169 +0.46(+5.11%)
Apr 14, 2009 9.235 9.283 8.859 9.042 240,398 -0.15(-1.68%)
Apr 13, 2009 9.071 9.254 8.965 9.196 301,712 -0.05(-0.52%)
Apr 09, 2009 9.100 9.273 8.859 9.244 1,107,296 +0.59(+6.79%)
Apr 08, 2009 9.013 9.119 8.474 8.657 355,762 +0.05(+0.56%)
Apr 07, 2009 8.878 8.926 8.541 8.609 177,934 -0.43(-4.79%)
Apr 06, 2009 9.138 9.138 8.811 9.042 268,240 -0.18(-1.98%)
Apr 03, 2009 9.090 9.264 8.878 9.225 267,561 +0.16(+1.81%)
Apr 02, 2009 8.946 9.244 8.859 9.061 424,348 +0.42(+4.91%)
Apr 01, 2009 8.474 8.780 8.185 8.638 243,455 +0.22(+2.63%)
Mar 31, 2009 8.724 8.821 8.233 8.416 405,279 -0.16(-1.91%)
Mar 30, 2009 9.061 9.158 8.435 8.580 382,532 -0.73(-7.86%)
Mar 26, 2009 9.004 9.360 8.936 9.312 463,600 +0.54(+6.15%)
Mar 25, 2009 8.570 9.312 8.397 8.772 1,040,466 +0.32(+3.76%)
Mar 24, 2009 8.628 8.666 8.349 8.455 411,443 -0.07(-0.79%)
Mar 23, 2009 8.204 8.561 8.195 8.522 555,308 +0.91(+12.03%)
Mar 20, 2009 8.214 8.214 7.569 7.607 257,218 -0.54(-6.62%)
Mar 19, 2009 8.705 8.715 8.098 8.146 516,073 -0.28(-3.31%)
Mar 18, 2009 7.819 8.638 7.463 8.426 1,062,274 +0.67(+8.70%)
Mar 17, 2009 7.482 7.752 7.270 7.752 328,956 +0.39(+5.37%)
Mar 16, 2009 7.607 7.819 7.309 7.357 899,191 -0.28(-3.66%)
Mar 13, 2009 7.598 7.809 7.395 7.636 0 +0.04(+0.51%)
Mar 12, 2009 7.135 7.655 6.885 7.598 311,391 +0.55(+7.79%)
Mar 11, 2009 7.212 7.328 6.895 7.049 523,408 -0.03(-0.41%)
Mar 10, 2009 6.538 7.087 6.442 7.078 405,820 +0.80(+12.73%)
Mar 09, 2009 6.269 6.587 6.113 6.278 208,305 +0.04(+0.62%)
Mar 06, 2009 6.413 6.548 6.095 6.240 0 -0.16(-2.56%)
Mar 05, 2009 6.413 6.644 6.317 6.404 107,807 -0.24(-3.62%)
Mar 04, 2009 6.596 6.798 6.447 6.644 197,595 -0.15(-2.27%)
Mar 02, 2009 6.914 7.155 6.779 6.798 265,518 -0.36(-4.98%)
Feb 27, 2009 7.222 7.511 7.116 7.155 0 -0.26(-3.51%)
Feb 26, 2009 7.655 7.732 7.347 7.415 297,632 -0.06(-0.77%)
Feb 25, 2009 7.742 7.742 7.270 7.472 653,220 -0.22(-2.88%)
Feb 24, 2009 7.184 7.954 7.145 7.694 418,343 +0.59(+8.27%)
Feb 23, 2009 7.289 7.411 7.097 7.107 230,957 -0.10(-1.34%)
Feb 20, 2009 7.222 7.338 6.952 7.203 424,850 -0.06(-0.80%)
Feb 19, 2009 7.877 8.079 7.261 7.261 483,639 -0.62(-7.82%)
Feb 18, 2009 8.484 8.484 7.829 7.877 242,056 -0.34(-4.10%)
Feb 17, 2009 8.214 8.349 8.137 8.214 173,293 -0.38(-4.37%)
Feb 13, 2009 8.484 8.705 8.339 8.589 440,962 +0.05(+0.56%)
Feb 12, 2009 8.541 8.570 8.108 8.541 591,404 -0.25(-2.85%)
Feb 11, 2009 8.763 9.052 8.580 8.792 880,244 +0.08(+0.88%)
Feb 10, 2009 9.446 9.706 8.618 8.715 879,832 -0.85(-8.86%)
Feb 09, 2009 9.649 9.735 9.331 9.562 420,848 -0.20(-2.07%)
Feb 06, 2009 9.013 10.02 9.013 9.764 623,010 +0.75(+8.33%)
Feb 05, 2009 8.734 9.119 8.734 9.013 557,296 +0.14(+1.63%)
Feb 04, 2009 9.042 9.196 8.792 8.869 339,579 -0.13(-1.50%)
Feb 03, 2009 8.570 9.100 8.532 9.004 326,670 +0.58(+6.86%)
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.