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 )

13.23 +0.15 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 8.130 8.182 8.043 8.078 39,308 -0.01(-0.12%)
Mar 30, 2016 8.043 8.112 8.035 8.087 68,828 +0.10(+1.31%)
Mar 29, 2016 7.818 7.983 7.767 7.983 27,209 +0.12(+1.54%)
Mar 28, 2016 7.879 7.896 7.769 7.862 18,239 +0.09(+1.11%)
Mar 24, 2016 7.784 7.775 7.775 7.775 30,409 -0.06(-0.77%)
Mar 23, 2016 8.017 8.017 7.819 7.836 18,503 -0.18(-2.27%)
Mar 22, 2016 8.052 8.078 8.000 8.017 17,767 -0.04(-0.54%)
Mar 21, 2016 8.095 8.142 8.052 8.060 65,494 -0.03(-0.43%)
Mar 18, 2016 8.121 8.190 8.095 8.095 39,624 +0.04(+0.44%)
Mar 17, 2016 7.948 8.065 7.948 8.060 47,349 +0.13(+1.62%)
Mar 16, 2016 7.723 7.931 7.706 7.931 58,267 +0.14(+1.77%)
Mar 15, 2016 7.836 7.836 7.714 7.792 29,430 -0.13(-1.64%)
Mar 14, 2016 7.870 7.939 7.827 7.922 29,052 +0.05(+0.66%)
Mar 11, 2016 7.844 7.905 7.792 7.870 29,087 +0.15(+1.96%)
Mar 10, 2016 7.810 7.810 7.619 7.719 31,142 -0.00(-0.06%)
Mar 09, 2016 7.689 7.758 7.663 7.723 107,797 +0.12(+1.59%)
Mar 08, 2016 7.784 7.784 7.593 7.602 34,931 -0.21(-2.66%)
Mar 07, 2016 7.766 7.853 7.715 7.810 26,575 +0.07(+0.89%)
Mar 04, 2016 7.654 7.836 7.654 7.740 29,515 +0.08(+1.02%)
Mar 03, 2016 7.593 7.663 7.533 7.663 15,378 +0.12(+1.61%)
Mar 02, 2016 7.481 7.559 7.410 7.542 24,801 +0.08(+1.04%)
Mar 01, 2016 7.331 7.464 7.331 7.464 36,916 +0.19(+2.62%)
Feb 29, 2016 7.299 7.360 7.256 7.273 20,146 +0.01(+0.12%)
Feb 26, 2016 7.360 7.427 7.256 7.265 49,675 +0.01(+0.11%)
Feb 25, 2016 7.273 7.273 7.126 7.257 8,024 +0.02(+0.25%)
Feb 24, 2016 7.083 7.239 6.962 7.239 23,772 +0.12(+1.70%)
Feb 23, 2016 7.196 7.256 7.059 7.118 46,632 -0.08(-1.08%)
Feb 22, 2016 7.109 7.253 7.109 7.196 21,048 +0.10(+1.34%)
Feb 19, 2016 7.144 7.144 7.090 7.101 9,670 -0.07(-0.97%)
Feb 18, 2016 7.273 7.273 7.119 7.170 40,403 +0.00(+0.00%)
Feb 17, 2016 7.040 7.187 7.040 7.170 43,879 +0.21(+2.98%)
Feb 16, 2016 6.971 7.023 6.858 6.962 22,306 +0.25(+3.74%)
Feb 12, 2016 6.772 6.711 6.711 6.711 24,165 -0.01(-0.13%)
Feb 11, 2016 6.720 6.808 6.668 6.720 19,161 -0.14(-2.05%)
Feb 10, 2016 6.979 6.979 6.861 6.861 12,947 -0.09(-1.34%)
Feb 09, 2016 6.867 7.009 6.867 6.954 10,664 -0.03(-0.49%)
Feb 08, 2016 7.109 7.109 6.848 6.988 43,070 -0.25(-3.46%)
Feb 05, 2016 7.369 7.369 7.213 7.239 20,027 -0.14(-1.88%)
Feb 04, 2016 7.334 7.485 7.325 7.377 41,077 -0.02(-0.23%)
Feb 03, 2016 7.317 7.403 7.248 7.395 35,061 +0.09(+1.18%)
Feb 02, 2016 7.559 7.559 7.273 7.308 18,693 -0.26(-3.43%)
Feb 01, 2016 7.593 7.593 7.481 7.568 22,557 +0.04(+0.57%)
Jan 29, 2016 7.317 7.524 7.317 7.524 35,013 +0.28(+3.86%)
Jan 28, 2016 7.360 7.360 7.187 7.245 21,911 -0.00(-0.04%)
Jan 27, 2016 7.291 7.369 7.228 7.248 33,452 -0.03(-0.48%)
Jan 26, 2016 7.170 7.282 7.136 7.282 16,084 +0.17(+2.43%)
Jan 25, 2016 7.213 7.239 7.093 7.109 31,208 -0.13(-1.79%)
Jan 22, 2016 7.109 7.273 7.109 7.239 39,213 +0.32(+4.63%)
Jan 21, 2016 6.953 7.049 6.878 6.919 38,958 -0.07(-0.99%)
Jan 20, 2016 6.997 7.049 6.746 6.988 55,429 -0.18(-2.53%)
Jan 19, 2016 7.351 7.351 7.113 7.170 76,640 +0.00(+0.00%)
Jan 15, 2016 7.239 7.170 7.170 7.170 38,618 -0.27(-3.61%)
Jan 14, 2016 7.533 7.533 7.325 7.438 248,100 -0.02(-0.23%)
Jan 13, 2016 7.766 7.766 7.439 7.455 67,088 -0.28(-3.56%)
Jan 12, 2016 7.844 7.887 7.663 7.731 37,964 -0.06(-0.79%)
Jan 11, 2016 7.853 7.896 7.699 7.792 166,891 -0.10(-1.21%)
Jan 08, 2016 7.974 8.026 7.879 7.888 31,028 -0.08(-0.98%)
Jan 07, 2016 8.130 8.130 7.965 7.965 32,385 -0.30(-3.66%)
Jan 06, 2016 8.311 8.320 8.234 8.268 29,412 -0.13(-1.54%)
Jan 05, 2016 8.428 8.454 8.334 8.398 39,081 -0.03(-0.41%)
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.