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 )

14.14 -0.02 (-0.11%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 20, 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 (%)
May 31, 2016 7.507 7.559 7.455 7.542 45,581 +0.05(+0.69%)
May 27, 2016 7.550 7.490 7.490 7.490 18,384 -0.02(-0.29%)
May 26, 2016 7.568 7.568 7.465 7.512 64,080 -0.01(-0.17%)
May 25, 2016 7.516 7.533 7.464 7.524 34,147 +0.02(+0.31%)
May 24, 2016 7.438 7.533 7.438 7.501 13,300 +0.10(+1.32%)
May 23, 2016 7.369 7.464 7.360 7.403 27,651 +0.01(+0.12%)
May 20, 2016 7.351 7.429 7.324 7.395 60,296 +0.13(+1.73%)
May 19, 2016 7.325 7.325 7.178 7.269 136,691 -0.08(-1.12%)
May 18, 2016 7.481 7.481 7.351 7.351 45,993 -0.12(-1.57%)
May 17, 2016 7.533 7.568 7.455 7.468 43,422 -0.04(-0.52%)
May 16, 2016 7.481 7.585 7.447 7.507 32,771 +0.10(+1.40%)
May 13, 2016 7.516 7.602 7.403 7.403 61,047 -0.15(-1.95%)
May 12, 2016 7.671 7.671 7.486 7.550 75,336 -0.11(-1.47%)
May 11, 2016 7.542 7.684 7.542 7.663 15,469 +0.10(+1.37%)
May 10, 2016 7.516 7.559 7.464 7.559 28,653 +0.10(+1.28%)
May 09, 2016 7.568 7.568 7.438 7.464 36,715 -0.15(-1.93%)
May 06, 2016 7.524 7.628 7.481 7.611 26,854 +0.09(+1.15%)
May 05, 2016 7.680 7.697 7.516 7.524 28,561 -0.10(-1.36%)
May 04, 2016 7.619 7.740 7.602 7.628 51,978 -0.03(-0.35%)
May 03, 2016 7.853 7.853 7.654 7.655 40,590 -0.19(-2.45%)
May 02, 2016 7.965 7.974 7.827 7.847 25,268 -0.11(-1.38%)
Apr 29, 2016 8.000 8.086 7.879 7.957 39,886 -0.01(-0.11%)
Apr 28, 2016 8.017 8.099 7.957 7.965 36,530 -0.16(-1.92%)
Apr 27, 2016 8.052 8.130 8.000 8.121 242,726 +0.14(+1.73%)
Apr 26, 2016 7.913 8.026 7.913 7.983 35,580 +0.05(+0.63%)
Apr 25, 2016 8.043 8.043 7.888 7.933 51,403 -0.12(-1.53%)
Apr 22, 2016 8.048 8.069 8.018 8.055 22,704 -0.01(-0.17%)
Apr 21, 2016 8.095 8.121 8.000 8.069 45,574 -0.03(-0.34%)
Apr 20, 2016 8.060 8.171 8.017 8.096 34,234 +0.02(+0.23%)
Apr 19, 2016 8.069 8.113 8.043 8.078 33,370 +0.07(+0.86%)
Apr 18, 2016 7.931 8.052 7.915 8.009 25,426 +0.03(+0.32%)
Apr 15, 2016 8.026 8.078 7.974 7.983 21,625 -0.04(-0.54%)
Apr 14, 2016 8.164 8.164 7.974 8.026 167,943 -0.09(-1.07%)
Apr 13, 2016 8.078 8.130 7.974 8.112 73,485 +0.12(+1.52%)
Apr 12, 2016 7.870 8.016 7.870 7.991 20,033 +0.16(+2.10%)
Apr 11, 2016 7.879 7.948 7.827 7.827 30,401 +0.03(+0.45%)
Apr 08, 2016 7.857 7.862 7.775 7.792 14,020 +0.10(+1.24%)
Apr 07, 2016 7.810 7.810 7.663 7.697 24,954 -0.13(-1.66%)
Apr 06, 2016 7.810 7.844 7.706 7.827 40,804 +0.04(+0.56%)
Apr 05, 2016 7.810 7.810 7.689 7.784 20,533 -0.11(-1.42%)
Apr 04, 2016 8.026 8.026 7.862 7.896 38,198 -0.13(-1.60%)
Apr 01, 2016 8.026 8.026 7.870 8.025 58,494 -0.05(-0.66%)
Mar 31, 2016 8.130 8.182 8.043 8.078 39,308 -0.01(-0.12%)
Mar 30, 2016 8.043 8.112 8.035 8.087 68,828 +0.10(+1.31%)
Mar 29, 2016 7.818 7.983 7.767 7.983 27,209 +0.12(+1.54%)
Mar 28, 2016 7.879 7.896 7.769 7.862 18,239 +0.09(+1.11%)
Mar 24, 2016 7.784 7.775 7.775 7.775 30,409 -0.06(-0.77%)
Mar 23, 2016 8.017 8.017 7.819 7.836 18,503 -0.18(-2.27%)
Mar 22, 2016 8.052 8.078 8.000 8.017 17,767 -0.04(-0.54%)
Mar 21, 2016 8.095 8.142 8.052 8.060 65,494 -0.03(-0.43%)
Mar 18, 2016 8.121 8.190 8.095 8.095 39,624 +0.04(+0.44%)
Mar 17, 2016 7.948 8.065 7.948 8.060 47,349 +0.13(+1.62%)
Mar 16, 2016 7.723 7.931 7.706 7.931 58,267 +0.14(+1.77%)
Mar 15, 2016 7.836 7.836 7.714 7.792 29,430 -0.13(-1.64%)
Mar 14, 2016 7.870 7.939 7.827 7.922 29,052 +0.05(+0.66%)
Mar 11, 2016 7.844 7.905 7.792 7.870 29,087 +0.15(+1.96%)
Mar 10, 2016 7.810 7.810 7.619 7.719 31,142 -0.00(-0.06%)
Mar 09, 2016 7.689 7.758 7.663 7.723 107,797 +0.12(+1.59%)
Mar 08, 2016 7.784 7.784 7.593 7.602 34,931 -0.21(-2.66%)
Mar 07, 2016 7.766 7.853 7.715 7.810 26,575 +0.07(+0.89%)
Mar 04, 2016 7.654 7.836 7.654 7.740 29,515 +0.08(+1.02%)
Mar 03, 2016 7.593 7.663 7.533 7.663 15,378 +0.12(+1.61%)
Mar 02, 2016 7.481 7.559 7.410 7.542 24,801 +0.08(+1.04%)
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.