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 )

14.87 +0.30 (+2.06%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 24, 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 (%)
Aug 31, 2015 8.161 8.178 8.101 8.101 15,248 -0.21(-2.58%)
Aug 28, 2015 8.239 8.324 8.230 8.316 23,660 +0.03(+0.31%)
Aug 27, 2015 8.179 8.342 8.136 8.290 37,190 +0.33(+4.09%)
Aug 26, 2015 7.981 8.076 7.758 7.964 19,185 +0.21(+2.77%)
Aug 25, 2015 8.067 8.076 7.749 7.749 24,795 +0.03(+0.33%)
Aug 24, 2015 7.423 8.007 7.166 7.724 392,444 -0.36(-4.46%)
Aug 21, 2015 8.290 8.290 7.964 8.084 69,923 -0.23(-2.79%)
Aug 20, 2015 8.505 8.513 8.290 8.316 68,010 -0.38(-4.34%)
Aug 19, 2015 8.711 8.728 8.565 8.693 204,527 -0.09(-1.07%)
Aug 18, 2015 8.814 8.814 8.765 8.788 23,520 -0.05(-0.58%)
Aug 17, 2015 8.822 8.852 8.777 8.839 25,681 +0.02(+0.19%)
Aug 14, 2015 8.831 8.831 8.762 8.822 28,773 +0.00(+0.00%)
Aug 13, 2015 8.805 8.874 8.796 8.822 65,040 -0.02(-0.19%)
Aug 12, 2015 8.728 8.839 8.608 8.839 141,800 +0.00(+0.00%)
Aug 11, 2015 8.934 8.934 8.797 8.839 107,522 -0.17(-1.90%)
Aug 10, 2015 9.011 9.020 8.925 9.011 161,591 +0.12(+1.35%)
Aug 07, 2015 8.934 8.934 8.845 8.891 14,706 -0.09(-1.05%)
Aug 06, 2015 9.165 9.165 8.917 8.985 139,313 -0.15(-1.60%)
Aug 05, 2015 9.020 9.165 8.994 9.131 118,111 +0.21(+2.41%)
Aug 04, 2015 8.994 9.037 8.917 8.917 57,136 -0.08(-0.86%)
Aug 03, 2015 9.011 9.123 8.925 8.994 32,376 -0.02(-0.19%)
Jul 31, 2015 9.037 9.131 8.994 9.011 42,140 -0.03(-0.28%)
Jul 30, 2015 9.105 9.105 8.942 9.037 74,226 -0.21(-2.23%)
Jul 29, 2015 9.045 9.260 9.011 9.243 131,950 +0.20(+2.18%)
Jul 28, 2015 9.071 9.071 8.934 9.045 25,061 +0.11(+1.25%)
Jul 27, 2015 8.985 8.985 8.779 8.934 52,742 -0.16(-1.79%)
Jul 24, 2015 9.174 9.174 9.047 9.097 12,050 -0.06(-0.71%)
Jul 23, 2015 9.243 9.277 9.131 9.162 130,629 -0.05(-0.51%)
Jul 22, 2015 9.371 9.371 9.208 9.208 25,741 -0.15(-1.56%)
Jul 21, 2015 9.440 9.440 9.338 9.354 58,359 +0.03(+0.28%)
Jul 20, 2015 9.414 9.432 9.319 9.329 48,755 +0.02(+0.18%)
Jul 17, 2015 9.560 9.560 9.294 9.311 26,852 -0.12(-1.27%)
Jul 16, 2015 9.380 9.466 9.380 9.432 50,221 +0.20(+2.14%)
Jul 15, 2015 9.466 9.474 9.234 9.234 124,202 -0.27(-2.79%)
Jul 14, 2015 9.432 9.526 9.432 9.499 11,647 +0.02(+0.17%)
Jul 13, 2015 9.535 9.535 9.405 9.483 112,298 +0.11(+1.19%)
Jul 10, 2015 9.371 9.371 9.279 9.371 83,454 +0.28(+3.12%)
Jul 09, 2015 9.028 9.165 9.011 9.088 70,428 +0.45(+5.16%)
Jul 08, 2015 8.865 8.885 8.642 8.642 120,121 -0.38(-4.19%)
Jul 07, 2015 9.011 9.054 8.831 9.020 114,602 -0.11(-1.18%)
Jul 06, 2015 9.251 9.251 9.054 9.127 348,106 -0.39(-4.10%)
Jul 02, 2015 9.543 9.517 9.517 9.517 23,188 -0.01(-0.09%)
Jul 01, 2015 9.680 9.680 9.491 9.526 29,803 -0.02(-0.18%)
Jun 30, 2015 9.603 9.603 9.474 9.543 58,260 +0.11(+1.18%)
Jun 29, 2015 9.612 9.629 9.406 9.432 153,940 -0.30(-3.07%)
Jun 26, 2015 9.878 9.878 9.723 9.730 57,668 -0.11(-1.07%)
Jun 25, 2015 9.964 9.964 9.826 9.835 68,446 -0.10(-1.04%)
Jun 24, 2015 10.07 10.08 9.938 9.938 61,201 -0.11(-1.06%)
Jun 23, 2015 9.968 10.05 9.960 10.04 23,945 +0.08(+0.76%)
Jun 22, 2015 9.858 10.00 9.858 9.968 45,925 +0.12(+1.20%)
Jun 19, 2015 9.917 9.934 9.824 9.850 23,223 -0.13(-1.27%)
Jun 18, 2015 9.917 10.02 9.887 9.977 53,534 +0.10(+1.03%)
Jun 17, 2015 9.824 9.917 9.782 9.875 44,011 +0.04(+0.43%)
Jun 16, 2015 9.824 9.833 9.804 9.833 35,577 +0.05(+0.52%)
Jun 15, 2015 9.756 9.807 9.663 9.782 40,013 -0.12(-1.20%)
Jun 12, 2015 9.934 9.934 9.811 9.900 30,317 -0.03(-0.34%)
Jun 11, 2015 9.909 9.985 9.909 9.934 27,325 +0.01(+0.09%)
Jun 10, 2015 9.892 9.926 9.833 9.926 72,728 +0.15(+1.56%)
Jun 09, 2015 9.875 9.900 9.739 9.773 737,544 -0.13(-1.28%)
Jun 08, 2015 10.06 10.06 9.859 9.900 127,601 -0.07(-0.68%)
Jun 05, 2015 9.934 9.985 9.881 9.968 40,484 -0.06(-0.59%)
Jun 04, 2015 10.11 10.16 9.993 10.03 29,330 -0.14(-1.42%)
Jun 03, 2015 10.15 10.21 10.09 10.17 86,236 +0.03(+0.25%)
Jun 02, 2015 10.15 10.16 10.01 10.15 77,940 +0.03(+0.25%)
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.