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 )

14.57 -0.22 (-1.49%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Nov 30, 2018 8.354 8.410 8.335 8.401 259,298 -0.01(-0.11%)
Nov 29, 2018 8.429 8.429 8.345 8.410 35,307 -0.03(-0.33%)
Nov 28, 2018 8.317 8.438 8.298 8.438 67,814 +0.17(+2.03%)
Nov 27, 2018 8.130 8.270 8.130 8.270 64,560 +0.14(+1.72%)
Nov 26, 2018 8.102 8.176 8.102 8.130 81,418 +0.06(+0.69%)
Nov 23, 2018 8.036 8.083 8.008 8.074 16,587 -0.01(-0.12%)
Nov 21, 2018 8.083 8.083 8.083 0 +0.15(+1.88%)
Nov 20, 2018 7.989 7.999 7.904 7.933 41,439 -0.13(-1.62%)
Nov 19, 2018 8.148 8.148 8.046 8.064 133,785 -0.08(-1.03%)
Nov 16, 2018 8.074 8.167 8.055 8.148 80,368 +0.06(+0.69%)
Nov 15, 2018 8.008 8.130 7.971 8.092 62,411 +0.06(+0.70%)
Nov 14, 2018 8.092 8.128 8.006 8.036 25,376 -0.02(-0.23%)
Nov 13, 2018 8.064 8.111 8.034 8.055 38,187 +0.00(+0.00%)
Nov 12, 2018 8.102 8.137 8.046 8.055 62,499 -0.03(-0.35%)
Nov 09, 2018 8.130 8.130 8.036 8.083 91,070 -0.07(-0.92%)
Nov 08, 2018 8.214 8.270 8.130 8.158 54,288 -0.06(-0.68%)
Nov 07, 2018 8.130 8.214 8.102 8.214 71,967 +0.22(+2.81%)
Nov 06, 2018 7.952 7.999 7.952 7.989 70,729 +0.08(+1.06%)
Nov 05, 2018 7.859 7.924 7.859 7.905 69,850 +0.11(+1.44%)
Nov 02, 2018 7.868 7.877 7.719 7.793 68,810 +0.00(+0.00%)
Nov 01, 2018 7.672 7.812 7.672 7.793 349,624 +0.21(+2.84%)
Oct 31, 2018 7.560 7.606 7.550 7.578 92,439 +0.09(+1.19%)
Oct 30, 2018 7.373 7.490 7.373 7.490 192,709 +0.10(+1.33%)
Oct 29, 2018 7.569 7.569 7.350 7.391 177,383 -0.16(-2.10%)
Oct 26, 2018 7.532 7.606 7.457 7.550 52,972 -0.06(-0.74%)
Oct 25, 2018 7.588 7.634 7.541 7.606 166,360 +0.11(+1.50%)
Oct 24, 2018 7.681 7.681 7.466 7.494 172,864 -0.18(-2.31%)
Oct 23, 2018 7.719 7.746 7.532 7.672 83,283 -0.15(-1.91%)
Oct 22, 2018 7.933 7.952 7.775 7.821 100,234 +0.01(+0.12%)
Oct 19, 2018 7.756 7.859 7.756 7.812 46,658 +0.03(+0.36%)
Oct 18, 2018 7.849 7.859 7.747 7.784 42,304 -0.08(-1.07%)
Oct 17, 2018 7.905 7.905 7.809 7.868 291,809 -0.02(-0.24%)
Oct 16, 2018 7.803 7.901 7.803 7.887 345,217 +0.16(+2.06%)
Oct 15, 2018 7.747 7.784 7.709 7.728 260,465 -0.03(-0.36%)
Oct 12, 2018 7.672 7.775 7.672 7.756 139,334 +0.14(+1.84%)
Oct 11, 2018 7.709 7.709 7.588 7.616 76,218 -0.09(-1.21%)
Oct 10, 2018 7.905 7.905 7.709 7.709 933,241 -0.24(-3.06%)
Oct 09, 2018 7.943 8.027 7.915 7.952 88,975 +0.01(+0.12%)
Oct 08, 2018 7.896 7.943 7.877 7.942 58,581 +0.06(+0.82%)
Oct 05, 2018 7.915 7.989 7.849 7.877 119,108 -0.06(-0.71%)
Oct 04, 2018 7.999 7.999 7.919 7.933 28,666 -0.11(-1.39%)
Oct 03, 2018 8.120 8.130 8.036 8.046 62,606 -0.04(-0.46%)
Oct 02, 2018 7.989 8.083 7.989 8.083 29,293 +0.07(+0.82%)
Oct 01, 2018 8.036 8.055 8.008 8.018 55,875 -0.02(-0.23%)
Sep 28, 2018 8.083 8.083 7.989 8.036 70,951 +0.00(+0.00%)
Sep 27, 2018 8.027 8.055 7.999 8.036 71,966 -0.02(-0.23%)
Sep 26, 2018 8.064 8.111 8.036 8.055 137,427 +0.00(+0.00%)
Sep 25, 2018 8.111 8.111 8.055 8.055 29,234 -0.04(-0.46%)
Sep 24, 2018 8.176 8.186 8.092 8.092 56,352 -0.07(-0.92%)
Sep 21, 2018 8.176 8.232 8.167 8.167 68,275 +0.03(+0.34%)
Sep 20, 2018 8.046 8.148 8.046 8.139 79,774 +0.08(+1.04%)
Sep 19, 2018 8.083 8.083 8.046 8.055 39,714 +0.03(+0.35%)
Sep 18, 2018 7.952 8.055 7.952 8.027 39,982 +0.09(+1.18%)
Sep 17, 2018 7.915 7.943 7.905 7.933 47,846 +0.02(+0.24%)
Sep 14, 2018 7.933 7.980 7.896 7.915 161,700 -0.02(-0.24%)
Sep 13, 2018 7.989 8.017 7.924 7.933 50,424 -0.05(-0.59%)
Sep 12, 2018 7.924 8.008 7.924 7.980 33,414 +0.02(+0.23%)
Sep 11, 2018 7.933 7.989 7.896 7.961 227,323 +0.03(+0.35%)
Sep 10, 2018 7.971 7.971 7.915 7.933 99,796 +0.00(+0.00%)
Sep 07, 2018 7.952 7.980 7.924 7.933 38,418 -0.05(-0.59%)
Sep 06, 2018 7.989 8.027 7.961 7.980 68,292 +0.00(+0.00%)
Sep 05, 2018 8.074 8.074 7.943 7.980 64,966 -0.05(-0.58%)
Sep 04, 2018 8.074 8.074 8.001 8.027 70,451 -0.12(-1.49%)
Aug 31, 2018 8.148 8.148 8.148 0 +0.07(+0.81%)
Aug 30, 2018 8.130 8.130 8.083 8.083 46,703 -0.12(-1.48%)
Aug 29, 2018 8.158 8.232 8.158 8.204 56,251 +0.05(+0.57%)
Aug 28, 2018 8.186 8.214 8.148 8.158 73,884 -0.04(-0.46%)
Aug 27, 2018 8.120 8.223 8.120 8.195 92,773 +0.07(+0.92%)
Aug 24, 2018 8.120 8.158 8.083 8.120 49,655 +0.08(+0.99%)
Aug 23, 2018 8.074 8.130 8.036 8.041 78,167 -0.11(-1.32%)
Aug 22, 2018 8.186 8.186 8.139 8.148 63,382 -0.02(-0.23%)
Aug 21, 2018 8.139 8.232 8.139 8.167 42,102 +0.08(+1.04%)
Aug 20, 2018 8.027 8.092 8.018 8.083 73,741 +0.11(+1.41%)
Aug 17, 2018 7.905 7.989 7.887 7.971 231,688 +0.05(+0.59%)
Aug 16, 2018 7.905 7.933 7.887 7.924 62,363 +0.09(+1.19%)
Aug 15, 2018 7.877 7.877 7.757 7.831 118,066 -0.12(-1.53%)
Aug 14, 2018 8.092 8.092 7.933 7.952 166,281 -0.13(-1.62%)
Aug 13, 2018 8.167 8.195 8.083 8.083 88,050 -0.08(-1.03%)
Aug 10, 2018 8.232 8.232 8.167 8.167 64,637 -0.16(-1.94%)
Aug 09, 2018 8.317 8.363 8.307 8.329 59,458 -0.01(-0.18%)
Aug 08, 2018 8.354 8.354 8.317 8.344 40,308 -0.00(-0.01%)
Aug 07, 2018 8.401 8.410 8.335 8.345 55,618 -0.01(-0.11%)
Aug 06, 2018 8.317 8.363 8.307 8.354 60,068 -0.03(-0.33%)
Aug 03, 2018 8.429 8.429 8.363 8.382 72,128 -0.05(-0.55%)
Aug 02, 2018 8.419 8.466 8.345 8.429 52,802 -0.04(-0.44%)
Aug 01, 2018 8.466 8.503 8.447 8.466 93,884 -0.05(-0.55%)
Jul 31, 2018 8.513 8.560 8.494 8.513 38,616 -0.01(-0.11%)
Jul 30, 2018 8.503 8.522 8.466 8.522 72,318 +0.02(+0.22%)
Jul 27, 2018 8.531 8.550 8.485 8.503 47,193 +0.02(+0.22%)
Jul 26, 2018 8.531 8.560 8.485 8.485 52,549 -0.11(-1.30%)
Jul 25, 2018 8.475 8.597 8.457 8.597 37,005 +0.14(+1.66%)
Jul 24, 2018 8.410 8.494 8.373 8.457 56,660 +0.10(+1.23%)
Jul 23, 2018 8.391 8.410 8.354 8.354 64,158 -0.01(-0.11%)
Jul 20, 2018 8.345 8.401 8.317 8.363 37,807 +0.05(+0.56%)
Jul 19, 2018 8.279 8.335 8.270 8.317 99,108 +0.00(+0.00%)
Jul 18, 2018 8.298 8.326 8.261 8.317 46,262 +0.02(+0.23%)
Jul 17, 2018 8.251 8.317 8.251 8.298 49,351 +0.00(+0.00%)
Jul 16, 2018 8.298 8.310 8.279 8.298 66,403 -0.04(-0.45%)
Jul 13, 2018 8.335 8.354 8.260 8.335 33,827 -0.05(-0.56%)
Jul 12, 2018 8.335 8.382 8.332 8.382 53,789 +0.10(+1.24%)
Jul 11, 2018 8.335 8.364 8.270 8.279 45,402 -0.10(-1.23%)
Jul 10, 2018 8.382 8.410 8.345 8.382 60,050 -0.02(-0.30%)
Jul 09, 2018 8.410 8.410 8.354 8.407 67,318 +0.11(+1.31%)
Jul 06, 2018 8.195 8.317 8.195 8.298 42,683 +0.08(+1.02%)
Jul 05, 2018 8.204 8.223 8.130 8.214 42,675 +0.02(+0.23%)
Jul 03, 2018 8.195 8.195 8.195 0 +0.04(+0.46%)
Jul 02, 2018 8.102 8.158 8.055 8.158 134,687 +0.00(+0.00%)
Jun 29, 2018 8.167 8.176 8.148 8.158 41,887 +0.07(+0.81%)
Jun 28, 2018 8.046 8.102 8.018 8.092 50,213 +0.00(+0.01%)
Jun 27, 2018 8.232 8.241 8.083 8.091 98,636 -0.15(-1.83%)
Jun 26, 2018 8.260 8.260 8.186 8.242 160,323 -0.07(-0.90%)
Jun 25, 2018 8.345 8.354 8.240 8.317 66,764 -0.05(-0.56%)
Jun 22, 2018 8.373 8.391 8.359 8.363 78,271 +0.07(+0.79%)
Jun 21, 2018 8.363 8.363 8.289 8.298 55,539 -0.06(-0.67%)
Jun 20, 2018 8.363 8.366 8.317 8.354 133,503 +0.00(+0.00%)
Jun 19, 2018 8.326 8.363 8.280 8.354 103,395 -0.04(-0.51%)
Jun 18, 2018 8.379 8.434 8.342 8.397 197,509 -0.05(-0.55%)
Jun 15, 2018 8.471 8.388 8.443 93,140 -0.03(-0.33%)
Jun 14, 2018 8.489 8.506 8.461 8.471 60,012 -0.02(-0.22%)
Jun 13, 2018 8.517 8.517 8.461 8.489 44,792 +0.00(+0.05%)
Jun 12, 2018 8.480 8.535 8.480 8.485 84,446 -0.00(-0.05%)
Jun 11, 2018 8.480 8.526 8.471 8.489 152,794 -0.06(-0.65%)
Jun 08, 2018 8.415 8.544 8.397 8.544 141,085 +0.06(+0.76%)
Jun 07, 2018 8.526 8.544 8.425 8.480 137,159 -0.08(-0.97%)
Jun 06, 2018 8.581 8.590 8.526 8.563 134,612 -0.01(-0.11%)
Jun 05, 2018 8.683 8.683 8.563 8.572 83,139 -0.13(-1.48%)
Jun 04, 2018 8.830 8.830 8.692 8.701 175,651 -0.20(-2.28%)
Jun 01, 2018 8.996 9.005 8.904 8.904 109,733 -0.05(-0.51%)
May 31, 2018 8.996 9.005 8.913 8.950 251,114 -0.04(-0.41%)
May 30, 2018 8.867 8.987 8.858 8.987 110,294 +0.15(+1.67%)
May 29, 2018 8.913 8.941 8.803 8.839 141,037 -0.14(-1.54%)
May 25, 2018 8.978 8.978 8.978 0 -0.11(-1.22%)
May 24, 2018 9.153 9.217 9.061 9.088 79,718 -0.11(-1.20%)
May 23, 2018 9.217 9.245 9.153 9.199 94,285 -0.04(-0.40%)
May 22, 2018 9.291 9.291 9.217 9.236 136,605 +0.03(+0.30%)
May 21, 2018 9.208 9.263 9.180 9.208 95,920 +0.11(+1.22%)
May 18, 2018 9.134 9.134 9.085 9.097 80,122 -0.07(-0.80%)
May 17, 2018 9.208 9.217 9.144 9.171 71,765 -0.03(-0.30%)
May 16, 2018 9.180 9.217 9.171 9.199 237,184 +0.03(+0.30%)
May 15, 2018 9.190 9.208 9.125 9.171 121,550 -0.03(-0.30%)
May 14, 2018 9.208 9.254 9.180 9.199 133,216 +0.05(+0.50%)
May 11, 2018 9.236 9.263 9.148 9.153 146,140 -0.07(-0.80%)
May 10, 2018 9.088 9.263 9.033 9.227 113,664 +0.17(+1.83%)
May 09, 2018 9.042 9.061 8.969 9.061 106,138 +0.08(+0.92%)
May 08, 2018 9.079 9.079 8.959 8.978 48,291 -0.11(-1.22%)
May 07, 2018 9.079 9.125 9.079 9.088 92,735 +0.05(+0.51%)
May 04, 2018 9.015 9.077 8.979 9.042 69,084 +0.02(+0.20%)
May 03, 2018 9.061 9.061 8.944 9.024 45,888 -0.02(-0.20%)
May 02, 2018 9.125 9.125 9.015 9.042 95,352 -0.05(-0.51%)
May 01, 2018 9.088 9.088 8.968 9.088 106,329 +0.01(+0.10%)
Apr 30, 2018 9.171 9.190 9.052 9.079 268,958 -0.05(-0.50%)
Apr 27, 2018 9.116 9.144 9.093 9.125 83,590 +0.16(+1.75%)
Apr 26, 2018 8.941 8.976 8.895 8.968 49,441 +0.11(+1.25%)
Apr 25, 2018 8.867 8.872 8.811 8.858 49,812 -0.03(-0.31%)
Apr 24, 2018 8.968 8.996 8.849 8.885 107,939 -0.06(-0.72%)
Apr 23, 2018 9.024 9.033 8.913 8.950 109,550 -0.07(-0.82%)
Apr 20, 2018 9.079 9.079 8.987 9.024 70,973 -0.04(-0.41%)
Apr 19, 2018 9.070 9.102 9.015 9.061 82,885 -0.01(-0.10%)
Apr 18, 2018 8.987 9.079 8.987 9.070 86,062 +0.08(+0.92%)
Apr 17, 2018 8.922 8.987 8.895 8.987 55,232 +0.06(+0.72%)
Apr 16, 2018 8.987 8.987 8.895 8.922 180,138 -0.06(-0.62%)
Apr 13, 2018 9.033 9.044 8.941 8.978 276,045 -0.08(-0.92%)
Apr 12, 2018 9.042 9.070 9.030 9.061 103,664 +0.04(+0.47%)
Apr 11, 2018 9.015 9.042 8.968 9.019 59,464 -0.02(-0.26%)
Apr 10, 2018 9.015 9.086 9.015 9.042 74,824 +0.06(+0.62%)
Apr 09, 2018 8.987 9.033 8.922 8.987 106,386 +0.12(+1.35%)
Apr 06, 2018 8.950 9.015 8.858 8.867 119,833 -0.12(-1.38%)
Apr 05, 2018 8.941 9.005 8.941 8.991 355,323 +0.06(+0.67%)
Apr 04, 2018 8.756 8.932 8.756 8.932 58,792 +0.08(+0.94%)
Apr 03, 2018 8.784 8.858 8.756 8.849 1,350,815 +0.20(+2.35%)
Apr 02, 2018 8.766 8.779 8.607 8.646 84,232 -0.13(-1.47%)
Mar 29, 2018 8.775 8.775 8.775 0 +0.04(+0.42%)
Mar 28, 2018 8.821 8.839 8.710 8.738 110,423 -0.08(-0.94%)
Mar 27, 2018 8.987 8.987 8.793 8.821 46,344 -0.14(-1.54%)
Mar 26, 2018 8.839 8.959 8.804 8.959 55,765 +0.30(+3.51%)
Mar 23, 2018 8.766 8.814 8.655 8.655 48,320 -0.12(-1.37%)
Mar 22, 2018 8.849 8.913 8.756 8.775 83,813 -0.16(-1.75%)
Mar 21, 2018 8.858 8.978 8.858 8.932 51,625 +0.03(+0.31%)
Mar 20, 2018 8.858 8.904 8.840 8.904 51,132 +0.07(+0.84%)
Mar 19, 2018 8.803 8.849 8.766 8.830 65,905 +0.05(+0.52%)
Mar 16, 2018 8.803 8.830 8.756 8.784 82,618 -0.06(-0.73%)
Mar 15, 2018 8.876 8.922 8.812 8.849 35,261 +0.01(+0.10%)
Mar 14, 2018 8.867 8.867 8.812 8.839 43,978 +0.02(+0.21%)
Mar 13, 2018 8.867 8.904 8.767 8.821 42,131 -0.02(-0.21%)
Mar 12, 2018 8.830 8.849 8.807 8.839 34,425 +0.05(+0.52%)
Mar 09, 2018 8.793 8.803 8.747 8.793 50,997 +0.06(+0.74%)
Mar 08, 2018 8.747 8.747 8.664 8.729 46,595 -0.01(-0.11%)
Mar 07, 2018 8.664 8.738 35,457 +0.02(+0.21%)
Mar 06, 2018 8.692 8.738 8.673 8.720 59,641 +0.06(+0.74%)
Mar 05, 2018 8.572 8.664 8.562 8.655 46,898 +0.03(+0.32%)
Mar 02, 2018 8.489 8.627 8.461 8.627 101,866 +0.06(+0.64%)
Mar 01, 2018 8.637 8.655 8.508 8.572 39,620 -0.06(-0.64%)
Feb 28, 2018 8.729 8.729 8.591 8.627 71,051 -0.07(-0.85%)
Feb 27, 2018 8.803 8.849 8.698 8.701 84,057 -0.13(-1.46%)
Feb 26, 2018 8.738 8.830 8.720 8.830 87,915 +0.11(+1.27%)
Feb 23, 2018 8.793 8.793 8.664 8.720 64,982 -0.06(-0.63%)
Feb 22, 2018 8.867 8.867 8.723 8.775 51,463 +0.02(+0.21%)
Feb 21, 2018 8.766 8.849 8.729 8.756 111,160 +0.05(+0.53%)
Feb 20, 2018 8.710 8.756 8.710 8.710 56,680 -0.04(-0.42%)
Feb 16, 2018 8.747 8.747 8.747 0 +0.04(+0.42%)
Feb 15, 2018 8.581 8.710 8.563 8.710 104,058 +0.18(+2.16%)
Feb 14, 2018 8.535 8.415 8.526 51,864 +0.11(+1.31%)
Feb 13, 2018 8.332 8.415 8.314 8.415 81,066 +0.11(+1.33%)
Feb 12, 2018 8.203 8.332 8.194 8.305 128,450 +0.15(+1.81%)
Feb 09, 2018 8.176 8.208 7.973 8.157 126,194 +0.04(+0.45%)
Feb 08, 2018 8.369 8.120 8.120 65,266 -0.22(-2.65%)
Feb 07, 2018 8.379 8.452 8.323 8.342 91,990 -0.05(-0.55%)
Feb 06, 2018 8.167 8.406 8.093 8.388 339,012 +0.02(+0.21%)
Feb 05, 2018 8.526 8.554 8.314 8.370 114,344 -0.21(-2.46%)
Feb 02, 2018 8.692 8.692 8.581 8.581 73,511 -0.19(-2.21%)
Feb 01, 2018 8.793 8.803 8.756 8.775 111,767 -0.05(-0.52%)
Jan 31, 2018 8.904 8.913 8.803 8.821 178,298 +0.01(+0.07%)
Jan 30, 2018 8.849 8.863 8.777 8.815 139,271 +0.00(+0.04%)
Jan 29, 2018 8.876 8.876 8.793 8.812 56,793 -0.03(-0.31%)
Jan 26, 2018 8.821 8.849 8.775 8.839 75,079 +0.00(+0.04%)
Jan 25, 2018 8.867 8.876 8.812 8.836 67,409 +0.02(+0.28%)
Jan 24, 2018 8.849 8.849 8.756 8.812 144,350 -0.03(-0.39%)
Jan 23, 2018 8.904 8.913 8.830 8.846 151,063 -0.03(-0.34%)
Jan 22, 2018 8.867 8.895 8.867 8.876 68,206 +0.00(+0.00%)
Jan 19, 2018 8.895 8.895 8.839 8.876 63,673 +0.02(+0.21%)
Jan 18, 2018 8.885 8.922 8.821 8.858 139,762 -0.06(-0.72%)
Jan 17, 2018 8.867 8.922 8.821 8.922 95,917 +0.06(+0.62%)
Jan 16, 2018 8.996 9.005 8.830 8.867 268,787 -0.04(-0.47%)
Jan 12, 2018 8.909 8.909 8.909 0 -0.02(-0.26%)
Jan 11, 2018 8.821 8.940 8.812 8.932 115,180 +0.18(+2.00%)
Jan 10, 2018 8.793 8.793 8.738 8.756 87,209 -0.02(-0.21%)
Jan 09, 2018 8.830 8.839 8.738 8.775 111,876 -0.02(-0.21%)
Jan 08, 2018 8.692 8.793 8.681 8.793 168,194 +0.13(+1.49%)
Jan 05, 2018 8.673 8.701 8.637 8.664 181,510 +0.03(+0.32%)
Jan 04, 2018 8.683 8.710 8.591 8.637 395,396 -0.06(-0.74%)
Jan 03, 2018 8.729 8.729 8.673 8.701 69,666 -0.02(-0.21%)
Jan 02, 2018 8.637 8.720 8.618 8.720 110,631 +0.13(+1.50%)
Dec 29, 2017 8.591 8.591 8.591 0 +0.04(+0.43%)
Dec 28, 2017 8.554 8.572 8.526 8.554 59,729 +0.05(+0.60%)
Dec 27, 2017 8.489 8.517 8.461 8.503 387,100 +0.07(+0.87%)
Dec 26, 2017 8.480 8.480 8.415 8.429 65,534 +0.00(+0.05%)
Dec 22, 2017 8.425 8.452 8.415 8.425 64,850 +0.01(+0.11%)
Dec 21, 2017 8.434 8.443 8.406 8.415 68,584 +0.10(+1.21%)
Dec 20, 2017 8.342 8.342 8.292 8.315 53,602 +0.05(+0.66%)
Dec 19, 2017 8.379 8.379 8.260 8.260 75,948 -0.07(-0.88%)
Dec 18, 2017 8.342 8.360 8.315 8.333 111,512 +0.07(+0.89%)
Dec 15, 2017 8.260 8.287 8.196 8.260 96,106 +0.05(+0.56%)
Dec 14, 2017 8.169 8.242 8.169 8.214 123,638 +0.02(+0.28%)
Dec 13, 2017 8.214 8.214 8.178 8.192 48,873 +0.06(+0.73%)
Dec 12, 2017 8.150 8.150 8.105 8.132 125,602 -0.01(-0.11%)
Dec 11, 2017 8.187 8.205 8.141 8.141 89,302 -0.01(-0.11%)
Dec 08, 2017 8.059 8.150 8.059 8.150 192,785 +0.12(+1.55%)
Dec 07, 2017 7.886 8.026 7.886 8.026 38,308 +0.09(+1.07%)
Dec 06, 2017 7.931 7.941 7.904 7.941 141,077 +0.00(+0.00%)
Dec 05, 2017 7.931 7.959 7.895 7.941 52,428 +0.03(+0.40%)
Dec 04, 2017 8.004 8.114 7.895 7.909 118,627 -0.16(-2.00%)
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.