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 (%)
Sep 30, 2016 8.106 8.106 7.992 8.071 24,086 -0.11(-1.40%)
Sep 29, 2016 8.326 8.326 8.141 8.185 33,543 -0.05(-0.64%)
Sep 28, 2016 8.141 8.267 8.115 8.238 46,317 +0.05(+0.65%)
Sep 27, 2016 8.071 8.203 8.071 8.185 70,041 +0.06(+0.76%)
Sep 26, 2016 8.159 8.159 8.087 8.123 25,842 -0.08(-0.97%)
Sep 23, 2016 8.229 8.256 8.168 8.203 31,771 -0.10(-1.17%)
Sep 22, 2016 8.323 8.323 8.229 8.300 22,771 +0.11(+1.40%)
Sep 21, 2016 8.106 8.212 8.097 8.185 41,554 +0.11(+1.31%)
Sep 20, 2016 8.115 8.132 8.047 8.079 18,748 +0.02(+0.22%)
Sep 19, 2016 8.062 8.106 8.035 8.062 19,050 +0.11(+1.33%)
Sep 16, 2016 8.027 8.027 7.956 7.956 33,556 -0.08(-0.99%)
Sep 15, 2016 7.947 8.088 7.930 8.035 26,845 +0.10(+1.22%)
Sep 14, 2016 8.000 8.011 7.930 7.938 22,625 -0.09(-1.10%)
Sep 13, 2016 8.176 8.177 8.018 8.027 18,393 -0.27(-3.29%)
Sep 12, 2016 8.229 8.300 8.115 8.300 30,467 +0.04(+0.53%)
Sep 09, 2016 8.458 8.458 8.239 8.256 44,332 -0.24(-2.80%)
Sep 08, 2016 8.502 8.529 8.456 8.494 50,631 +0.08(+0.94%)
Sep 07, 2016 8.458 8.476 8.379 8.414 83,270 -0.03(-0.31%)
Sep 06, 2016 8.309 8.450 8.309 8.441 36,314 +0.21(+2.57%)
Sep 02, 2016 8.159 8.229 8.229 8.229 28,374 +0.11(+1.35%)
Sep 01, 2016 8.106 8.194 8.056 8.120 26,358 +0.02(+0.28%)
Aug 31, 2016 8.115 8.176 8.053 8.097 17,231 -0.08(-0.97%)
Aug 30, 2016 8.150 8.238 8.124 8.176 26,675 +0.02(+0.22%)
Aug 29, 2016 8.150 8.220 8.115 8.159 16,157 +0.03(+0.32%)
Aug 26, 2016 8.220 8.317 8.101 8.132 47,065 -0.04(-0.43%)
Aug 25, 2016 8.194 8.212 8.159 8.168 36,140 -0.01(-0.11%)
Aug 24, 2016 8.220 8.308 8.168 8.176 37,187 -0.02(-0.22%)
Aug 23, 2016 8.264 8.309 8.185 8.194 86,124 +0.00(+0.00%)
Aug 22, 2016 8.229 8.256 8.159 8.194 25,610 -0.06(-0.75%)
Aug 19, 2016 8.256 8.260 8.150 8.256 25,348 -0.02(-0.21%)
Aug 18, 2016 8.168 8.291 8.168 8.273 67,600 +0.16(+1.95%)
Aug 17, 2016 8.132 8.148 8.009 8.115 18,077 -0.01(-0.11%)
Aug 16, 2016 8.159 8.159 8.106 8.123 24,202 -0.04(-0.43%)
Aug 15, 2016 8.115 8.168 8.060 8.159 64,116 +0.13(+1.65%)
Aug 12, 2016 8.106 8.110 8.021 8.027 50,529 -0.04(-0.55%)
Aug 11, 2016 8.106 8.132 8.059 8.071 21,829 +0.04(+0.55%)
Aug 10, 2016 8.132 8.132 8.018 8.027 38,046 -0.16(-1.94%)
Aug 09, 2016 8.176 8.194 8.151 8.185 18,093 +0.00(+0.00%)
Aug 08, 2016 8.185 8.194 8.128 8.185 15,113 +0.08(+0.98%)
Aug 05, 2016 8.079 8.168 8.079 8.106 51,490 -0.03(-0.32%)
Aug 04, 2016 8.097 8.163 8.097 8.132 31,102 +0.07(+0.89%)
Aug 03, 2016 7.974 8.079 7.974 8.061 22,919 +0.04(+0.54%)
Aug 02, 2016 8.044 8.053 7.934 8.018 33,820 -0.03(-0.33%)
Aug 01, 2016 8.044 8.107 8.018 8.044 16,727 +0.03(+0.33%)
Jul 29, 2016 8.018 8.044 7.994 8.018 9,370 +0.00(+0.00%)
Jul 28, 2016 8.071 8.071 7.983 8.018 33,126 -0.10(-1.19%)
Jul 27, 2016 8.159 8.159 8.044 8.115 14,373 -0.02(-0.21%)
Jul 26, 2016 8.035 8.141 8.035 8.132 53,636 +0.11(+1.31%)
Jul 25, 2016 8.044 8.087 7.974 8.027 18,778 -0.02(-0.22%)
Jul 22, 2016 8.062 8.062 7.991 8.044 74,482 +0.06(+0.77%)
Jul 21, 2016 8.044 8.097 7.983 7.983 16,267 -0.03(-0.40%)
Jul 20, 2016 7.947 8.053 7.921 8.014 36,852 +0.10(+1.29%)
Jul 19, 2016 7.956 7.999 7.887 7.913 62,176 -0.03(-0.44%)
Jul 18, 2016 7.886 7.998 7.852 7.947 83,336 +0.02(+0.26%)
Jul 15, 2016 7.965 7.965 7.859 7.927 47,233 -0.05(-0.59%)
Jul 14, 2016 7.921 8.000 7.910 7.974 36,228 +0.07(+0.89%)
Jul 13, 2016 7.991 8.000 7.877 7.903 38,774 -0.11(-1.34%)
Jul 12, 2016 7.965 8.027 7.965 8.011 65,260 +0.05(+0.69%)
Jul 11, 2016 7.868 8.018 7.868 7.956 60,613 +0.10(+1.23%)
Jul 08, 2016 7.806 7.894 7.771 7.859 20,930 +0.19(+2.42%)
Jul 07, 2016 7.665 7.795 7.639 7.674 19,813 -0.00(-0.00%)
Jul 05, 2016 7.727 7.727 7.585 7.674 27,833 -0.06(-0.82%)
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.