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 )

13.23 +0.15 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 7.078 7.086 7.047 7.055 20,534 -0.05(-0.66%)
Mar 29, 2012 7.055 7.101 7.019 7.101 36,190 -0.02(-0.33%)
Mar 28, 2012 7.272 7.272 7.094 7.125 57,024 -0.16(-2.13%)
Mar 27, 2012 7.280 7.319 7.280 7.280 35,235 +0.02(+0.21%)
Mar 26, 2012 7.218 7.311 7.218 7.264 15,986 +0.00(+0.00%)
Mar 23, 2012 7.171 7.271 7.171 7.264 20,528 +0.08(+1.08%)
Mar 22, 2012 7.163 7.194 7.140 7.187 40,863 -0.05(-0.64%)
Mar 21, 2012 7.256 7.326 7.171 7.233 34,991 -0.09(-1.27%)
Mar 20, 2012 7.256 7.326 7.171 7.326 32,729 -0.02(-0.21%)
Mar 19, 2012 7.350 7.404 7.311 7.342 47,410 +0.00(+0.00%)
Mar 16, 2012 7.373 7.396 7.342 7.342 5,432 +0.04(+0.53%)
Mar 15, 2012 7.249 7.338 7.249 7.303 25,900 +0.04(+0.58%)
Mar 14, 2012 7.319 7.319 7.225 7.261 30,706 -0.07(-0.99%)
Mar 13, 2012 7.279 7.334 7.272 7.334 14,822 +0.16(+2.22%)
Mar 12, 2012 7.264 7.264 7.149 7.175 10,596 -0.12(-1.64%)
Mar 09, 2012 7.256 7.311 7.256 7.294 6,538 +0.08(+1.17%)
Mar 08, 2012 7.148 7.237 7.148 7.210 7,410 +0.09(+1.20%)
Mar 07, 2012 7.101 7.132 7.095 7.125 9,420 +0.00(+0.03%)
Mar 06, 2012 7.179 7.179 7.086 7.123 18,686 -0.23(-3.08%)
Mar 05, 2012 7.396 7.396 7.295 7.349 25,506 -0.07(-0.90%)
Mar 02, 2012 7.443 7.483 7.405 7.416 8,749 -0.00(-0.04%)
Mar 01, 2012 7.458 7.458 7.381 7.419 7,779 +0.01(+0.18%)
Feb 29, 2012 7.388 7.474 7.388 7.406 34,010 -0.15(-1.99%)
Feb 28, 2012 7.512 7.598 7.497 7.556 7,151 +0.04(+0.58%)
Feb 27, 2012 7.412 7.520 7.396 7.512 28,394 -0.04(-0.51%)
Feb 24, 2012 7.629 7.629 7.536 7.551 27,884 -0.09(-1.16%)
Feb 23, 2012 7.830 7.830 7.590 7.639 13,943 -0.17(-2.15%)
Feb 22, 2012 7.892 7.892 7.799 7.807 11,029 -0.08(-1.07%)
Feb 21, 2012 7.900 7.929 7.861 7.892 9,822 +0.08(+0.98%)
Feb 17, 2012 7.768 7.880 7.755 7.815 7,540 +0.10(+1.25%)
Feb 16, 2012 7.652 7.729 7.652 7.719 10,066 +0.07(+0.94%)
Feb 15, 2012 7.683 7.721 7.590 7.647 18,272 +0.01(+0.16%)
Feb 14, 2012 7.760 7.760 7.635 7.635 42,475 -0.15(-1.87%)
Feb 13, 2012 7.900 7.900 7.769 7.781 16,368 -0.05(-0.63%)
Feb 10, 2012 7.799 7.892 7.799 7.830 6,658 -0.19(-2.32%)
Feb 09, 2012 7.799 8.124 7.776 8.016 38,813 +0.29(+3.71%)
Feb 08, 2012 7.644 7.753 7.629 7.729 16,324 +0.10(+1.32%)
Feb 07, 2012 7.574 7.660 7.559 7.629 15,094 +0.09(+1.13%)
Feb 06, 2012 7.505 7.590 7.474 7.543 16,776 +0.01(+0.13%)
Feb 03, 2012 7.443 7.551 7.443 7.533 17,439 +0.16(+2.18%)
Feb 02, 2012 7.326 7.403 7.326 7.373 9,475 +0.05(+0.63%)
Feb 01, 2012 7.264 7.357 7.264 7.326 11,174 +0.13(+1.83%)
Jan 31, 2012 7.311 7.311 7.179 7.194 9,124 -0.08(-1.07%)
Jan 30, 2012 7.295 7.334 7.233 7.272 15,686 -0.15(-2.05%)
Jan 27, 2012 7.280 7.435 7.280 7.424 44,459 +0.23(+3.19%)
Jan 26, 2012 7.295 7.295 7.187 7.194 8,047 -0.02(-0.30%)
Jan 25, 2012 7.047 7.218 7.047 7.216 39,128 +0.11(+1.62%)
Jan 24, 2012 7.148 7.148 7.050 7.101 23,564 -0.06(-0.89%)
Jan 23, 2012 7.241 7.280 7.132 7.165 34,918 -0.02(-0.30%)
Jan 20, 2012 7.194 7.202 7.140 7.187 12,484 -0.03(-0.43%)
Jan 19, 2012 7.350 7.357 7.181 7.218 10,860 -0.05(-0.75%)
Jan 18, 2012 7.117 7.281 7.117 7.272 9,705 +0.17(+2.41%)
Jan 17, 2012 7.094 7.202 7.078 7.101 18,662 +0.10(+1.43%)
Jan 13, 2012 7.109 7.127 6.978 7.001 10,952 -0.22(-3.01%)
Jan 12, 2012 7.171 7.256 7.094 7.218 21,433 +0.09(+1.20%)
Jan 11, 2012 6.977 7.156 6.975 7.132 23,210 +0.27(+3.98%)
Jan 10, 2012 6.892 6.908 6.839 6.860 9,983 +0.11(+1.70%)
Jan 09, 2012 6.683 6.745 6.683 6.745 5,618 +0.12(+1.87%)
Jan 06, 2012 6.660 6.675 6.621 6.621 6,525 -0.06(-0.88%)
Jan 05, 2012 6.706 6.706 6.652 6.680 10,209 -0.10(-1.53%)
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.