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 )

13.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 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 (%)
Sep 28, 2012 5.430 5.454 5.422 5.422 7,744 -0.09(-1.72%)
Sep 27, 2012 5.486 5.525 5.431 5.517 77,450 +0.16(+2.94%)
Sep 26, 2012 5.406 5.406 5.336 5.360 6,646 -0.10(-1.87%)
Sep 25, 2012 5.509 5.549 5.462 5.462 14,956 -0.05(-0.86%)
Sep 24, 2012 5.501 5.517 5.462 5.509 32,481 +0.02(+0.43%)
Sep 21, 2012 5.557 5.557 5.486 5.486 20,726 +0.03(+0.47%)
Sep 20, 2012 5.517 5.517 5.454 5.460 57,016 -0.14(-2.44%)
Sep 19, 2012 5.541 5.604 5.533 5.596 8,313 +0.09(+1.58%)
Sep 18, 2012 5.525 5.541 5.462 5.509 12,060 +0.03(+0.58%)
Sep 17, 2012 5.533 5.533 5.478 5.478 8,371 -0.06(-1.00%)
Sep 14, 2012 5.462 5.571 5.462 5.533 24,123 +0.12(+2.15%)
Sep 13, 2012 5.343 5.430 5.327 5.417 15,917 +0.11(+1.98%)
Sep 12, 2012 5.462 5.462 5.288 5.311 29,978 -0.17(-3.03%)
Sep 11, 2012 5.430 5.501 5.430 5.478 48,586 +0.05(+0.84%)
Sep 10, 2012 5.399 5.480 5.399 5.432 18,397 +0.03(+0.61%)
Sep 07, 2012 5.383 5.422 5.375 5.399 5,468 +0.08(+1.50%)
Sep 06, 2012 5.296 5.351 5.272 5.319 40,321 +0.07(+1.36%)
Sep 05, 2012 5.280 5.288 5.248 5.248 5,231 -0.05(-0.90%)
Sep 04, 2012 5.311 5.311 5.239 5.296 14,396 -0.02(-0.45%)
Aug 31, 2012 5.288 5.335 5.257 5.319 7,875 +0.07(+1.36%)
Aug 30, 2012 5.359 5.359 5.224 5.248 10,059 -0.17(-3.19%)
Aug 29, 2012 5.478 5.478 5.399 5.421 11,291 -0.03(-0.46%)
Aug 27, 2012 5.494 5.501 5.446 5.446 6,748 -0.09(-1.71%)
Aug 24, 2012 5.541 5.541 5.494 5.541 15,255 +0.03(+0.48%)
Aug 23, 2012 5.509 5.525 5.490 5.514 7,372 -0.05(-0.83%)
Aug 22, 2012 5.525 5.561 5.494 5.561 9,267 -0.01(-0.14%)
Aug 21, 2012 5.549 5.623 5.549 5.569 11,829 +0.07(+1.21%)
Aug 20, 2012 5.438 5.533 5.438 5.502 4,314 +0.04(+0.65%)
Aug 17, 2012 5.475 5.477 5.462 5.467 3,524 +0.01(+0.24%)
Aug 16, 2012 5.383 5.462 5.383 5.454 12,659 +0.15(+2.84%)
Aug 15, 2012 5.335 5.335 5.288 5.304 4,765 -0.05(-0.89%)
Aug 14, 2012 5.375 5.375 5.330 5.351 9,006 +0.02(+0.45%)
Aug 13, 2012 5.391 5.399 5.304 5.327 11,281 -0.04(-0.82%)
Aug 10, 2012 5.351 5.375 5.343 5.371 100,903 -0.03(-0.50%)
Aug 09, 2012 5.367 5.426 5.367 5.399 9,211 +0.00(+0.01%)
Aug 08, 2012 5.541 5.541 5.375 5.398 11,306 +0.03(+0.58%)
Aug 07, 2012 5.335 5.399 5.335 5.367 13,086 +0.13(+2.42%)
Aug 06, 2012 5.161 5.240 5.161 5.240 8,110 +0.14(+2.80%)
Aug 03, 2012 5.090 5.114 5.074 5.098 3,865 +0.13(+2.71%)
Aug 02, 2012 4.987 5.011 4.955 4.963 10,144 -0.02(-0.41%)
Aug 01, 2012 5.042 5.042 4.971 4.984 7,563 -0.01(-0.29%)
Jul 31, 2012 5.003 5.047 4.995 4.998 7,004 +0.07(+1.35%)
Jul 30, 2012 4.939 5.017 4.932 4.932 5,878 -0.12(-2.41%)
Jul 27, 2012 4.979 5.074 4.979 5.053 7,553 +0.08(+1.65%)
Jul 26, 2012 4.947 4.987 4.932 4.971 6,394 +0.09(+1.78%)
Jul 25, 2012 4.932 4.932 4.852 4.884 7,711 -0.03(-0.69%)
Jul 24, 2012 4.979 4.979 4.908 4.918 6,056 -0.08(-1.69%)
Jul 23, 2012 5.058 5.058 5.003 5.003 5,569 -0.19(-3.66%)
Jul 20, 2012 5.256 5.256 5.177 5.193 10,525 -0.11(-2.09%)
Jul 19, 2012 5.335 5.335 5.304 5.304 3,501 -0.02(-0.33%)
Jul 18, 2012 5.359 5.375 5.311 5.321 24,413 -0.09(-1.58%)
Jul 17, 2012 5.462 5.462 5.383 5.406 10,268 -0.03(-0.46%)
Jul 16, 2012 5.462 5.470 5.383 5.432 8,926 -0.04(-0.75%)
Jul 13, 2012 5.501 5.501 5.462 5.473 10,841 -0.03(-0.52%)
Jul 12, 2012 5.454 5.509 5.430 5.501 13,207 -0.01(-0.14%)
Jul 11, 2012 5.478 5.530 5.478 5.509 6,032 +0.02(+0.43%)
Jul 10, 2012 5.541 5.557 5.462 5.486 12,784 -0.06(-1.14%)
Jul 09, 2012 5.573 5.573 5.549 5.549 8,882 -0.08(-1.41%)
Jul 06, 2012 5.691 5.691 5.628 5.628 5,636 -0.07(-1.18%)
Jul 05, 2012 5.715 5.746 5.695 5.695 1,749 -0.13(-2.24%)
Jul 03, 2012 5.763 5.826 5.731 5.826 14,011 +0.10(+1.69%)
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.