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 )

13.84 -0.11 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 30, 2014 9.897 9.906 9.798 9.864 15,090 +0.01(+0.08%)
Jun 27, 2014 9.814 9.856 9.781 9.856 25,314 +0.07(+0.68%)
Jun 26, 2014 9.798 9.806 9.731 9.789 29,911 +0.07(+0.72%)
Jun 25, 2014 9.656 9.719 9.640 9.719 24,333 +0.10(+1.09%)
Jun 24, 2014 9.789 9.789 9.598 9.615 50,694 -0.13(-1.38%)
Jun 23, 2014 9.782 9.782 9.692 9.749 34,544 -0.06(-0.59%)
Jun 20, 2014 9.815 9.823 9.758 9.807 14,877 +0.04(+0.38%)
Jun 19, 2014 9.873 9.873 9.741 9.770 37,374 -0.06(-0.63%)
Jun 18, 2014 9.708 9.840 9.626 9.832 293,246 +0.15(+1.53%)
Jun 17, 2014 9.551 9.685 9.527 9.683 46,207 +0.16(+1.73%)
Jun 16, 2014 9.436 9.518 9.354 9.518 40,334 +0.02(+0.26%)
Jun 13, 2014 9.452 9.502 9.419 9.494 33,148 +0.15(+1.59%)
Jun 12, 2014 9.362 9.419 9.335 9.345 17,055 +0.02(+0.18%)
Jun 11, 2014 9.213 9.362 9.213 9.329 21,535 +0.01(+0.09%)
Jun 10, 2014 9.386 9.386 9.287 9.320 20,285 +0.00(+0.00%)
Jun 06, 2014 9.279 9.345 9.273 9.320 25,227 +0.06(+0.62%)
Jun 05, 2014 9.238 9.279 9.189 9.263 9,296 +0.12(+1.35%)
Jun 04, 2014 9.123 9.180 9.040 9.139 12,623 -0.07(-0.72%)
Jun 03, 2014 9.238 9.238 9.123 9.205 41,887 -0.02(-0.27%)
Jun 02, 2014 9.271 9.271 9.156 9.230 5,364 +0.04(+0.42%)
May 30, 2014 9.246 9.279 9.164 9.191 29,483 -0.06(-0.60%)
May 29, 2014 9.172 9.246 9.172 9.246 36,709 +0.12(+1.26%)
May 28, 2014 9.131 9.155 9.077 9.131 11,868 -0.02(-0.18%)
May 27, 2014 9.164 9.189 9.098 9.147 26,434 +0.07(+0.82%)
May 23, 2014 9.057 9.073 9.073 9.073 12,366 +0.07(+0.83%)
May 22, 2014 8.925 8.999 8.925 8.999 13,764 +0.14(+1.58%)
May 21, 2014 8.784 8.859 8.768 8.859 17,922 +0.22(+2.58%)
May 20, 2014 8.751 8.751 8.636 8.636 11,768 -0.07(-0.76%)
May 19, 2014 8.694 8.718 8.661 8.702 23,755 +0.07(+0.77%)
May 16, 2014 8.702 8.702 8.595 8.636 9,312 -0.08(-0.95%)
May 15, 2014 8.883 8.883 8.652 8.718 33,438 -0.21(-2.31%)
May 14, 2014 8.958 8.976 8.925 8.925 4,985 +0.02(+0.28%)
May 13, 2014 8.941 8.941 8.864 8.900 20,523 -0.01(-0.09%)
May 12, 2014 8.760 8.912 8.760 8.908 20,132 +0.27(+3.13%)
May 09, 2014 8.669 8.710 8.636 8.638 18,094 +0.05(+0.56%)
May 08, 2014 8.727 8.776 8.553 8.590 52,576 -0.15(-1.75%)
May 07, 2014 8.859 8.867 8.661 8.743 19,074 -0.10(-1.12%)
May 06, 2014 8.933 8.945 8.842 8.842 22,002 -0.08(-0.87%)
May 05, 2014 8.900 8.925 8.817 8.920 5,585 -0.00(-0.06%)
May 02, 2014 8.949 8.949 8.875 8.925 27,191 +0.08(+0.93%)
May 01, 2014 8.875 8.963 8.842 8.842 33,269 +0.02(+0.21%)
Apr 30, 2014 8.718 8.858 8.718 8.824 44,285 +0.04(+0.45%)
Apr 29, 2014 8.768 8.826 8.743 8.784 16,122 +0.00(+0.00%)
Apr 28, 2014 8.958 8.958 8.661 8.784 21,856 -0.12(-1.39%)
Apr 25, 2014 9.057 9.057 8.908 8.908 20,959 -0.17(-1.86%)
Apr 24, 2014 9.131 9.131 8.999 9.077 36,348 -0.04(-0.39%)
Apr 23, 2014 9.180 9.180 9.090 9.113 22,832 -0.05(-0.56%)
Apr 22, 2014 8.982 9.180 8.982 9.164 50,998 +0.25(+2.78%)
Apr 21, 2014 8.933 8.949 8.892 8.916 14,902 -0.02(-0.28%)
Apr 17, 2014 8.834 8.941 8.941 8.941 24,247 +0.05(+0.56%)
Apr 16, 2014 8.751 8.900 8.751 8.892 30,600 +0.19(+2.18%)
Apr 15, 2014 8.727 8.727 8.520 8.702 28,749 -0.04(-0.47%)
Apr 14, 2014 8.842 8.842 8.694 8.743 38,250 -0.08(-0.93%)
Apr 11, 2014 8.883 8.925 8.776 8.826 74,297 -0.07(-0.83%)
Apr 10, 2014 9.172 9.172 8.850 8.900 27,812 -0.29(-3.14%)
Apr 09, 2014 9.156 9.205 9.015 9.189 36,650 +0.19(+2.11%)
Apr 08, 2014 8.991 9.040 8.875 8.999 28,186 -0.04(-0.48%)
Apr 07, 2014 8.999 9.088 8.908 9.042 98,800 -0.11(-1.15%)
Apr 04, 2014 9.287 9.287 9.073 9.147 23,059 -0.05(-0.54%)
Apr 03, 2014 9.362 9.403 9.147 9.197 18,885 -0.16(-1.68%)
Apr 02, 2014 9.337 9.353 9.287 9.353 12,957 +0.09(+0.96%)
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.