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 (%)
Nov 30, 2018 8.354 8.410 8.335 8.400 259,310 -0.01(-0.11%)
Nov 29, 2018 8.428 8.428 8.344 8.410 35,309 -0.03(-0.33%)
Nov 28, 2018 8.316 8.438 8.297 8.438 67,817 +0.17(+2.03%)
Nov 27, 2018 8.129 8.269 8.129 8.269 64,563 +0.14(+1.72%)
Nov 26, 2018 8.101 8.176 8.101 8.129 81,422 +0.06(+0.69%)
Nov 23, 2018 8.036 8.083 8.008 8.073 16,588 -0.01(-0.12%)
Nov 21, 2018 8.083 8.083 8.083 0 +0.15(+1.88%)
Nov 20, 2018 7.989 7.998 7.904 7.933 41,441 -0.13(-1.62%)
Nov 19, 2018 8.148 8.148 8.045 8.064 133,791 -0.08(-1.03%)
Nov 16, 2018 8.073 8.167 8.055 8.148 80,372 +0.06(+0.69%)
Nov 15, 2018 8.008 8.129 7.970 8.092 62,414 +0.06(+0.70%)
Nov 14, 2018 8.092 8.127 8.006 8.036 25,377 -0.02(-0.23%)
Nov 13, 2018 8.064 8.111 8.033 8.055 38,189 +0.00(+0.00%)
Nov 12, 2018 8.101 8.137 8.045 8.055 62,502 -0.03(-0.35%)
Nov 09, 2018 8.129 8.129 8.036 8.083 91,074 -0.07(-0.92%)
Nov 08, 2018 8.213 8.269 8.129 8.157 54,291 -0.06(-0.68%)
Nov 07, 2018 8.129 8.213 8.101 8.213 71,971 +0.22(+2.81%)
Nov 06, 2018 7.952 7.998 7.952 7.989 70,733 +0.08(+1.06%)
Nov 05, 2018 7.858 7.924 7.858 7.905 69,853 +0.11(+1.44%)
Nov 02, 2018 7.868 7.877 7.718 7.793 68,814 +0.00(+0.00%)
Nov 01, 2018 7.671 7.812 7.671 7.793 349,641 +0.21(+2.84%)
Oct 31, 2018 7.559 7.606 7.550 7.578 92,444 +0.09(+1.19%)
Oct 30, 2018 7.372 7.489 7.372 7.489 192,718 +0.10(+1.33%)
Oct 29, 2018 7.569 7.569 7.350 7.391 177,391 -0.16(-2.10%)
Oct 26, 2018 7.531 7.606 7.457 7.550 52,975 -0.06(-0.74%)
Oct 25, 2018 7.587 7.634 7.541 7.606 166,368 +0.11(+1.50%)
Oct 24, 2018 7.681 7.681 7.466 7.494 172,872 -0.18(-2.31%)
Oct 23, 2018 7.718 7.745 7.531 7.671 83,287 -0.15(-1.91%)
Oct 22, 2018 7.933 7.952 7.774 7.821 100,239 +0.01(+0.12%)
Oct 19, 2018 7.756 7.858 7.756 7.812 46,660 +0.03(+0.36%)
Oct 18, 2018 7.849 7.858 7.746 7.784 42,306 -0.08(-1.07%)
Oct 17, 2018 7.905 7.905 7.808 7.868 291,823 -0.02(-0.24%)
Oct 16, 2018 7.802 7.900 7.802 7.886 345,234 +0.16(+2.06%)
Oct 15, 2018 7.746 7.784 7.709 7.727 260,478 -0.03(-0.36%)
Oct 12, 2018 7.671 7.774 7.671 7.756 139,340 +0.14(+1.84%)
Oct 11, 2018 7.709 7.709 7.587 7.615 76,222 -0.09(-1.21%)
Oct 10, 2018 7.905 7.905 7.709 7.709 933,284 -0.24(-3.06%)
Oct 09, 2018 7.942 8.027 7.914 7.952 88,980 +0.01(+0.12%)
Oct 08, 2018 7.896 7.942 7.877 7.942 58,584 +0.06(+0.82%)
Oct 05, 2018 7.914 7.989 7.849 7.877 119,113 -0.06(-0.71%)
Oct 04, 2018 7.998 7.998 7.919 7.933 28,667 -0.11(-1.39%)
Oct 03, 2018 8.120 8.129 8.036 8.045 62,609 -0.04(-0.46%)
Oct 02, 2018 7.989 8.083 7.989 8.083 29,294 +0.07(+0.82%)
Oct 01, 2018 8.036 8.055 8.008 8.017 55,878 -0.02(-0.23%)
Sep 28, 2018 8.083 8.083 7.989 8.036 70,954 +0.00(+0.00%)
Sep 27, 2018 8.027 8.055 7.998 8.036 71,970 -0.02(-0.23%)
Sep 26, 2018 8.064 8.111 8.036 8.055 137,433 +0.00(+0.00%)
Sep 25, 2018 8.111 8.111 8.055 8.055 29,235 -0.04(-0.46%)
Sep 24, 2018 8.176 8.185 8.092 8.092 56,354 -0.07(-0.92%)
Sep 21, 2018 8.176 8.232 8.167 8.167 68,279 +0.03(+0.34%)
Sep 20, 2018 8.045 8.148 8.045 8.139 79,778 +0.08(+1.04%)
Sep 19, 2018 8.083 8.083 8.045 8.055 39,716 +0.03(+0.35%)
Sep 18, 2018 7.952 8.055 7.952 8.027 39,983 +0.09(+1.18%)
Sep 17, 2018 7.914 7.942 7.905 7.933 47,848 +0.02(+0.24%)
Sep 14, 2018 7.933 7.980 7.896 7.914 161,707 -0.02(-0.24%)
Sep 13, 2018 7.989 8.017 7.924 7.933 50,426 -0.05(-0.59%)
Sep 12, 2018 7.924 8.008 7.924 7.980 33,416 +0.02(+0.23%)
Sep 11, 2018 7.933 7.989 7.896 7.961 227,333 +0.03(+0.35%)
Sep 10, 2018 7.970 7.970 7.914 7.933 99,800 +0.00(+0.00%)
Sep 07, 2018 7.952 7.980 7.924 7.933 38,420 -0.05(-0.59%)
Sep 06, 2018 7.989 8.027 7.961 7.980 68,296 +0.00(+0.00%)
Sep 05, 2018 8.073 8.073 7.942 7.980 64,969 -0.05(-0.58%)
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.