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 )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jul 31, 2019 10.19 10.31 10.14 10.23 315,973 +0.10(+0.94%)
Jul 30, 2019 10.09 10.15 10.03 10.13 149,059 -0.11(-1.12%)
Jul 29, 2019 10.20 10.25 10.19 10.25 133,708 +0.01(+0.09%)
Jul 26, 2019 10.25 10.25 10.18 10.24 136,273 +0.02(+0.19%)
Jul 25, 2019 10.26 10.27 10.20 10.22 118,489 -0.06(-0.56%)
Jul 24, 2019 10.27 10.29 10.22 10.28 129,641 +0.02(+0.19%)
Jul 23, 2019 10.33 10.33 10.20 10.26 174,042 -0.08(-0.74%)
Jul 22, 2019 10.32 10.34 10.28 10.33 235,050 +0.03(+0.32%)
Jul 19, 2019 10.36 10.36 10.29 10.30 173,095 -0.04(-0.41%)
Jul 18, 2019 10.27 10.34 10.25 10.34 250,896 +0.07(+0.65%)
Jul 17, 2019 10.27 10.30 10.24 10.28 171,144 +0.04(+0.37%)
Jul 16, 2019 10.25 10.29 10.23 10.24 521,655 -0.01(-0.09%)
Jul 15, 2019 10.28 10.31 10.23 10.25 188,785 -0.03(-0.28%)
Jul 12, 2019 10.29 10.30 10.25 10.28 226,387 -0.05(-0.46%)
Jul 11, 2019 10.34 10.38 10.29 10.32 187,012 -0.02(-0.18%)
Jul 10, 2019 10.37 10.39 10.31 10.34 199,932 +0.01(+0.09%)
Jul 09, 2019 10.29 10.33 10.26 10.33 140,746 +0.00(+0.00%)
Jul 08, 2019 10.34 10.35 10.29 10.33 336,702 -0.01(-0.09%)
Jul 05, 2019 10.27 10.34 10.20 10.34 373,046 +0.00(+0.00%)
Jul 03, 2019 10.31 10.37 10.30 10.34 741,163 +0.10(+0.93%)
Jul 02, 2019 10.22 10.26 10.18 10.25 298,447 -0.22(-2.10%)
Jul 01, 2019 10.29 10.47 10.15 10.47 343,089 +0.32(+3.20%)
Jun 28, 2019 10.11 10.16 10.10 10.14 249,991 +0.03(+0.28%)
Jun 27, 2019 10.01 10.11 9.990 10.11 1,039,555 +0.09(+0.86%)
Jun 26, 2019 10.10 10.10 10.01 10.03 289,084 +0.02(+0.19%)
Jun 25, 2019 10.13 10.13 10.01 10.01 383,536 -0.10(-1.04%)
Jun 24, 2019 10.15 10.16 10.10 10.11 223,483 +0.00(+0.00%)
Jun 21, 2019 10.11 10.12 10.08 10.11 264,993 -0.04(-0.38%)
Jun 20, 2019 10.13 10.16 10.08 10.15 214,034 +0.14(+1.43%)
Jun 19, 2019 9.999 10.03 9.923 10.01 214,654 +0.03(+0.29%)
Jun 18, 2019 9.895 10.01 9.895 9.980 413,578 +0.17(+1.75%)
Jun 17, 2019 9.837 9.837 9.780 9.809 325,028 -0.05(-0.50%)
Jun 14, 2019 9.877 9.915 9.811 9.858 386,435 -0.08(-0.76%)
Jun 13, 2019 9.877 9.934 9.858 9.934 166,133 +0.10(+1.06%)
Jun 12, 2019 9.877 9.886 9.792 9.830 289,317 -0.06(-0.57%)
Jun 11, 2019 9.924 9.924 9.849 9.887 160,260 +0.04(+0.38%)
Jun 10, 2019 9.868 9.887 9.801 9.849 137,837 +0.00(+0.00%)
Jun 07, 2019 9.792 9.877 9.745 9.849 101,999 +0.17(+1.76%)
Jun 06, 2019 9.697 9.716 9.641 9.678 109,772 -0.02(-0.20%)
Jun 05, 2019 9.650 9.716 9.641 9.697 204,536 -0.02(-0.19%)
Jun 04, 2019 9.660 9.716 9.622 9.716 374,136 +0.11(+1.18%)
Jun 03, 2019 9.499 9.622 9.499 9.603 358,476 +0.15(+1.60%)
May 31, 2019 9.414 9.480 9.386 9.451 547,097 -0.05(-0.50%)
May 30, 2019 9.451 9.518 9.451 9.499 154,019 +0.08(+0.80%)
May 29, 2019 9.423 9.423 9.357 9.423 64,133 -0.08(-0.80%)
May 28, 2019 9.451 9.499 9.424 9.499 75,003 +0.13(+1.41%)
May 24, 2019 9.385 9.432 9.366 9.366 46,190 +0.05(+0.51%)
May 23, 2019 9.404 9.423 9.272 9.319 125,941 -0.18(-1.89%)
May 22, 2019 9.480 9.527 9.470 9.499 197,637 +0.06(+0.60%)
May 21, 2019 9.366 9.499 9.366 9.442 132,871 +0.12(+1.32%)
May 20, 2019 9.328 9.328 9.234 9.319 83,531 -0.03(-0.30%)
May 17, 2019 9.414 9.423 9.340 9.347 81,599 -0.12(-1.30%)
May 16, 2019 9.442 9.537 9.442 9.470 84,172 +0.08(+0.81%)
May 15, 2019 9.338 9.449 9.281 9.395 342,729 +0.02(+0.20%)
May 14, 2019 9.328 9.395 9.319 9.376 116,803 +0.10(+1.12%)
May 13, 2019 9.291 9.366 9.204 9.272 173,269 -0.26(-2.78%)
May 10, 2019 9.451 9.537 9.404 9.537 244,270 +0.08(+0.80%)
May 09, 2019 9.442 9.480 9.348 9.461 139,525 -0.08(-0.79%)
May 08, 2019 9.593 9.631 9.537 9.537 134,146 -0.04(-0.40%)
May 07, 2019 9.537 9.603 9.518 9.574 163,964 +0.06(+0.60%)
May 06, 2019 9.470 9.527 9.461 9.518 226,863 -0.15(-1.57%)
May 03, 2019 9.584 9.669 9.584 9.669 155,800 +0.15(+1.59%)
May 02, 2019 9.574 9.584 9.470 9.518 87,827 -0.06(-0.59%)
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.