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, 2020 17.57 18.00 17.51 17.83 3,336,249 +0.49(+2.84%)
Sep 29, 2020 17.18 17.41 17.12 17.34 1,954,831 +0.41(+2.39%)
Sep 28, 2020 16.64 16.96 16.61 16.93 2,726,781 +0.73(+4.52%)
Sep 25, 2020 15.68 16.23 15.67 16.20 2,206,601 +0.35(+2.19%)
Sep 24, 2020 15.88 16.04 15.48 15.85 2,164,311 -0.08(-0.48%)
Sep 23, 2020 16.18 16.35 15.89 15.93 1,854,722 -0.14(-0.90%)
Sep 22, 2020 16.11 16.11 15.83 16.07 1,393,904 +0.09(+0.54%)
Sep 21, 2020 15.64 16.00 15.53 15.99 2,455,110 -0.14(-0.84%)
Sep 18, 2020 16.24 16.32 15.97 16.12 1,046,678 -0.02(-0.12%)
Sep 17, 2020 16.06 16.19 15.91 16.14 1,146,365 -0.31(-1.88%)
Sep 16, 2020 16.53 16.61 16.37 16.45 3,370,277 +0.10(+0.59%)
Sep 15, 2020 16.29 16.46 16.25 16.35 1,756,206 +0.31(+1.92%)
Sep 14, 2020 15.84 16.08 15.78 16.05 1,576,437 +0.43(+2.78%)
Sep 11, 2020 15.79 15.82 15.49 15.61 1,115,952 -0.01(-0.06%)
Sep 10, 2020 15.97 16.01 15.56 15.62 2,119,923 -0.36(-2.23%)
Sep 09, 2020 15.79 16.02 15.67 15.98 3,782,911 +0.54(+3.50%)
Sep 08, 2020 15.18 15.65 15.08 15.44 2,318,640 -0.09(-0.56%)
Sep 04, 2020 15.69 15.78 14.78 15.53 4,202,374 -0.16(-1.05%)
Sep 03, 2020 16.50 16.52 15.64 15.69 5,873,406 -1.04(-6.22%)
Sep 02, 2020 16.87 16.92 16.44 16.73 2,408,507 -0.07(-0.40%)
Sep 01, 2020 16.57 16.80 16.53 16.80 2,615,787 +0.27(+1.63%)
Aug 31, 2020 16.64 16.71 16.44 16.53 2,785,108 -0.06(-0.35%)
Aug 28, 2020 16.39 16.66 16.33 16.59 3,593,220 +0.37(+2.26%)
Aug 27, 2020 16.32 16.36 16.10 16.22 2,425,324 -0.05(-0.30%)
Aug 26, 2020 16.34 16.42 16.22 16.27 2,645,182 +0.00(+0.00%)
Aug 25, 2020 16.10 16.28 15.98 16.27 2,082,303 +0.37(+2.30%)
Aug 24, 2020 15.91 15.99 15.77 15.90 1,770,435 +0.19(+1.23%)
Aug 21, 2020 15.63 15.79 15.61 15.71 1,678,025 -0.01(-0.06%)
Aug 20, 2020 15.78 15.79 15.60 15.72 1,477,132 -0.11(-0.67%)
Aug 19, 2020 15.83 16.04 15.81 15.82 2,179,708 +0.06(+0.37%)
Aug 18, 2020 15.86 15.87 15.57 15.77 1,799,943 +0.06(+0.37%)
Aug 17, 2020 15.69 15.85 15.62 15.71 1,466,840 +0.18(+1.18%)
Aug 14, 2020 15.61 15.72 15.48 15.53 4,330,344 -0.12(-0.74%)
Aug 13, 2020 15.43 15.79 15.39 15.64 1,532,604 +0.26(+1.69%)
Aug 12, 2020 15.15 15.43 15.08 15.38 1,414,258 +0.26(+1.72%)
Aug 11, 2020 15.56 15.56 15.09 15.12 1,498,727 -0.25(-1.63%)
Aug 10, 2020 15.53 15.53 15.25 15.37 1,895,187 +0.06(+0.38%)
Aug 07, 2020 15.08 15.45 15.05 15.31 1,871,328 +0.22(+1.47%)
Aug 06, 2020 15.09 15.21 14.97 15.09 1,295,918 +0.06(+0.38%)
Aug 05, 2020 14.75 15.04 14.69 15.03 1,539,553 +0.38(+2.57%)
Aug 04, 2020 14.26 14.69 14.25 14.66 1,764,300 +0.43(+3.05%)
Aug 03, 2020 14.03 14.25 13.90 14.22 1,540,589 +0.34(+2.43%)
Jul 31, 2020 14.01 14.03 13.76 13.89 1,126,634 -0.10(-0.69%)
Jul 30, 2020 13.79 13.98 13.77 13.98 919,152 +0.07(+0.49%)
Jul 29, 2020 13.97 13.98 13.84 13.91 969,276 +0.08(+0.56%)
Jul 28, 2020 14.19 14.19 13.84 13.84 937,002 -0.36(-2.51%)
Jul 27, 2020 13.98 14.19 13.97 14.19 1,328,521 +0.28(+2.01%)
Jul 24, 2020 13.95 13.98 13.74 13.91 1,544,455 -0.26(-1.84%)
Jul 23, 2020 14.17 14.38 14.06 14.18 1,082,692 +0.04(+0.27%)
Jul 22, 2020 14.04 14.17 13.98 14.14 814,691 +0.12(+0.83%)
Jul 21, 2020 14.15 14.16 13.94 14.02 1,444,070 +0.07(+0.48%)
Jul 20, 2020 13.80 14.00 13.79 13.95 1,201,627 +0.25(+1.83%)
Jul 17, 2020 13.61 13.70 13.53 13.70 731,524 +0.22(+1.65%)
Jul 16, 2020 13.52 13.63 13.45 13.48 1,268,242 -0.11(-0.78%)
Jul 15, 2020 13.57 13.62 13.41 13.59 1,780,971 +0.30(+2.25%)
Jul 14, 2020 12.92 13.30 12.79 13.29 737,890 +0.37(+2.84%)
Jul 13, 2020 13.18 13.35 12.89 12.92 1,024,132 -0.15(-1.18%)
Jul 10, 2020 13.05 13.08 12.96 13.08 625,435 -0.02(-0.15%)
Jul 09, 2020 13.29 13.29 12.87 13.10 973,990 -0.16(-1.24%)
Jul 08, 2020 12.92 13.26 12.92 13.26 671,758 +0.42(+3.31%)
Jul 07, 2020 12.81 12.95 12.75 12.83 791,392 -0.05(-0.37%)
Jul 06, 2020 12.72 12.88 12.67 12.88 1,196,869 +0.48(+3.89%)
Jul 02, 2020 12.48 12.53 12.35 12.40 940,693 +0.17(+1.42%)
Jul 01, 2020 12.10 12.29 12.09 12.23 1,088,151 +0.15(+1.28%)
Jun 30, 2020 11.94 12.10 11.91 12.07 772,998 +0.12(+0.97%)
Jun 29, 2020 11.68 11.99 11.67 11.96 553,662 +0.38(+3.25%)
Jun 26, 2020 11.91 11.94 11.57 11.58 671,168 -0.32(-2.67%)
Jun 25, 2020 11.86 11.92 11.70 11.90 378,786 -0.01(-0.08%)
Jun 24, 2020 12.05 12.10 11.76 11.91 962,154 -0.19(-1.59%)
Jun 23, 2020 12.10 12.21 12.06 12.10 665,904 +0.14(+1.21%)
Jun 22, 2020 11.94 12.01 11.84 11.96 446,123 +0.11(+0.90%)
Jun 19, 2020 11.99 12.06 11.84 11.85 527,020 +0.01(+0.08%)
Jun 18, 2020 11.71 11.90 11.69 11.84 673,917 +0.09(+0.74%)
Jun 17, 2020 12.02 12.07 11.73 11.75 544,379 -0.24(-2.01%)
Jun 16, 2020 12.10 12.15 11.85 12.00 1,060,974 +0.17(+1.47%)
Jun 15, 2020 11.41 11.87 11.34 11.82 1,129,352 +0.22(+1.93%)
Jun 12, 2020 11.70 11.77 11.38 11.60 687,131 +0.26(+2.29%)
Jun 11, 2020 11.61 11.75 11.30 11.34 1,708,963 -0.82(-6.71%)
Jun 10, 2020 12.30 12.30 12.08 12.15 513,678 -0.07(-0.55%)
Jun 09, 2020 12.19 12.28 12.12 12.22 481,440 -0.22(-1.77%)
Jun 08, 2020 12.26 12.44 12.17 12.44 575,554 +0.36(+2.94%)
Jun 05, 2020 12.14 12.25 12.09 12.09 689,526 +0.21(+1.78%)
Jun 04, 2020 11.90 11.96 11.78 11.88 414,461 -0.01(-0.08%)
Jun 03, 2020 11.85 11.90 11.76 11.89 1,164,807 +0.13(+1.14%)
Jun 02, 2020 11.72 11.77 11.63 11.75 431,197 +0.10(+0.82%)
Jun 01, 2020 11.48 11.66 11.42 11.66 466,634 +0.21(+1.85%)
May 29, 2020 11.28 11.46 11.24 11.44 511,416 +0.21(+1.88%)
May 28, 2020 11.37 11.45 11.23 11.23 578,165 -0.14(-1.27%)
May 27, 2020 11.38 11.40 11.01 11.38 635,174 +0.10(+0.85%)
May 26, 2020 11.29 11.38 11.23 11.28 905,769 +0.40(+3.71%)
May 22, 2020 10.93 10.95 10.85 10.88 451,942 -0.13(-1.22%)
May 21, 2020 11.07 11.11 10.87 11.01 293,554 -0.07(-0.61%)
May 20, 2020 11.17 11.18 10.98 11.08 403,298 +0.18(+1.67%)
May 19, 2020 10.87 11.09 10.80 10.90 566,793 -0.05(-0.44%)
May 18, 2020 10.69 10.95 10.67 10.94 391,263 +0.59(+5.65%)
May 15, 2020 10.43 10.43 10.24 10.36 276,539 -0.07(-0.64%)
May 14, 2020 10.20 10.43 10.01 10.43 592,258 +0.08(+0.74%)
May 13, 2020 10.65 10.71 10.28 10.35 744,381 -0.30(-2.80%)
May 12, 2020 10.78 10.94 10.64 10.65 367,987 -0.09(-0.80%)
May 11, 2020 10.63 10.75 10.58 10.73 497,685 +0.05(+0.45%)
May 08, 2020 10.56 10.69 10.49 10.69 358,095 +0.34(+3.25%)
May 07, 2020 10.35 10.39 10.22 10.35 517,285 +0.12(+1.13%)
May 06, 2020 10.22 10.34 10.14 10.23 437,729 +0.11(+1.04%)
May 05, 2020 10.23 10.27 10.09 10.13 608,594 +0.10(+0.96%)
May 04, 2020 9.937 10.03 9.841 10.03 371,108 +0.06(+0.58%)
May 01, 2020 10.15 10.15 9.860 9.975 818,266 -0.36(-3.44%)
Apr 30, 2020 10.56 10.56 10.24 10.33 760,675 -0.29(-2.71%)
Apr 29, 2020 10.39 10.68 10.32 10.62 816,253 +0.42(+4.14%)
Apr 28, 2020 10.24 10.30 10.09 10.20 578,987 +0.20(+2.02%)
Apr 27, 2020 9.860 10.00 9.802 9.994 341,116 +0.21(+2.16%)
Apr 24, 2020 9.927 9.933 9.658 9.783 465,899 -0.12(-1.16%)
Apr 23, 2020 9.860 10.08 9.841 9.898 399,277 +0.04(+0.39%)
Apr 22, 2020 9.726 9.889 9.726 9.860 563,202 +0.24(+2.50%)
Apr 21, 2020 9.812 9.889 9.601 9.620 1,412,330 -0.35(-3.47%)
Apr 20, 2020 9.994 10.14 9.898 9.966 465,359 -0.13(-1.33%)
Apr 17, 2020 10.07 10.21 10.01 10.10 541,518 +0.27(+2.73%)
Apr 16, 2020 9.870 9.937 9.745 9.831 584,237 -0.02(-0.19%)
Apr 15, 2020 9.898 9.918 9.706 9.850 659,510 -0.33(-3.21%)
Apr 14, 2020 10.11 10.33 10.04 10.18 594,166 +0.16(+1.63%)
Apr 13, 2020 10.03 10.07 9.783 10.01 684,766 -0.08(-0.76%)
Apr 09, 2020 10.04 10.23 9.922 10.09 830,869 +0.20(+2.04%)
Apr 08, 2020 9.706 9.937 9.620 9.889 1,166,822 +0.28(+2.90%)
Apr 07, 2020 9.793 9.937 9.562 9.610 738,420 +0.18(+1.93%)
Apr 06, 2020 9.130 9.428 9.073 9.428 514,870 +0.60(+6.74%)
Apr 03, 2020 8.967 9.054 8.756 8.833 407,674 -0.07(-0.76%)
Apr 02, 2020 8.833 9.111 8.766 8.900 356,430 +0.08(+0.87%)
Apr 01, 2020 9.044 9.044 8.766 8.823 458,109 -0.35(-3.77%)
Mar 31, 2020 9.178 9.390 9.121 9.169 1,269,727 -0.02(-0.21%)
Mar 30, 2020 9.121 9.198 8.986 9.188 1,835,764 +0.08(+0.84%)
Mar 27, 2020 9.255 9.366 9.034 9.111 585,264 -0.59(-6.04%)
Mar 26, 2020 9.486 9.841 9.486 9.697 916,256 +0.35(+3.70%)
Mar 25, 2020 9.063 9.601 8.823 9.351 775,764 +0.44(+4.96%)
Mar 24, 2020 8.564 8.938 8.516 8.910 1,209,240 +0.91(+11.40%)
Mar 23, 2020 8.266 8.295 7.767 7.997 964,713 -0.35(-4.14%)
Mar 20, 2020 8.449 8.823 8.247 8.343 812,537 -0.01(-0.12%)
Mar 19, 2020 7.978 8.458 7.757 8.353 821,733 +0.19(+2.35%)
Mar 18, 2020 8.410 8.650 7.902 8.161 754,475 -0.93(-10.24%)
Mar 17, 2020 8.698 9.092 8.439 9.092 1,199,564 +0.55(+6.40%)
Mar 16, 2020 8.756 9.025 8.429 8.545 857,217 -1.02(-10.64%)
Mar 13, 2020 9.793 10.02 9.082 9.562 662,758 +0.48(+5.29%)
Mar 12, 2020 9.601 9.620 9.034 9.082 1,499,942 -1.33(-12.81%)
Mar 11, 2020 10.84 10.87 10.19 10.42 1,657,371 -0.68(-6.14%)
Mar 10, 2020 11.25 11.30 10.76 11.10 1,885,209 +0.25(+2.30%)
Mar 09, 2020 11.22 11.33 10.74 10.85 2,106,516 -1.38(-11.30%)
Mar 06, 2020 12.26 12.36 12.01 12.23 833,785 -0.38(-3.04%)
Mar 05, 2020 12.49 12.74 12.41 12.62 1,532,288 -0.13(-1.05%)
Mar 04, 2020 12.57 12.75 12.41 12.75 1,081,417 +0.47(+3.83%)
Mar 03, 2020 12.39 12.62 12.18 12.28 1,921,105 +0.10(+0.79%)
Mar 02, 2020 12.07 12.21 11.83 12.18 1,565,672 +0.12(+1.03%)
Feb 28, 2020 11.62 12.06 11.52 12.06 1,798,810 +0.00(+0.00%)
Feb 27, 2020 12.16 12.37 11.90 12.06 1,650,045 -0.48(-3.83%)
Feb 26, 2020 12.66 12.86 12.51 12.54 2,688,284 -0.17(-1.36%)
Feb 25, 2020 13.19 13.19 12.64 12.71 1,598,713 -0.36(-2.72%)
Feb 24, 2020 12.96 13.15 12.82 13.07 1,614,842 -0.48(-3.54%)
Feb 21, 2020 13.54 13.58 13.41 13.55 1,382,699 -0.12(-0.91%)
Feb 20, 2020 13.62 13.70 13.35 13.67 1,836,045 +0.10(+0.71%)
Feb 19, 2020 13.16 13.58 13.14 13.58 3,910,763 +0.72(+5.60%)
Feb 18, 2020 12.78 12.88 12.77 12.86 1,471,927 +0.05(+0.37%)
Feb 14, 2020 12.83 12.84 12.77 12.81 859,096 -0.01(-0.07%)
Feb 13, 2020 12.72 12.82 12.63 12.82 737,737 -0.07(-0.52%)
Feb 12, 2020 12.73 12.88 12.68 12.88 1,409,677 +0.28(+2.21%)
Feb 11, 2020 12.46 12.61 12.41 12.61 734,125 +0.32(+2.58%)
Feb 10, 2020 12.25 12.29 12.18 12.29 779,090 +0.04(+0.31%)
Feb 07, 2020 12.32 12.32 12.20 12.25 1,125,116 -0.13(-1.09%)
Feb 06, 2020 12.34 12.43 12.29 12.38 1,022,601 +0.04(+0.31%)
Feb 05, 2020 12.29 12.38 12.22 12.35 1,557,830 +0.15(+1.26%)
Feb 04, 2020 12.00 12.19 11.93 12.19 2,186,914 +0.40(+3.42%)
Feb 03, 2020 11.66 11.82 11.66 11.79 788,723 +0.15(+1.32%)
Jan 31, 2020 11.79 11.81 11.60 11.64 1,178,549 -0.18(-1.54%)
Jan 30, 2020 11.75 11.82 11.71 11.82 2,304,196 -0.12(-1.04%)
Jan 29, 2020 11.95 11.97 11.87 11.94 928,549 +0.06(+0.48%)
Jan 28, 2020 11.72 11.89 11.69 11.89 598,292 +0.24(+2.02%)
Jan 27, 2020 11.73 11.75 11.64 11.65 1,609,692 -0.28(-2.37%)
Jan 24, 2020 12.00 12.02 11.88 11.93 602,658 +0.01(+0.08%)
Jan 23, 2020 11.91 11.93 11.77 11.92 592,075 +0.03(+0.24%)
Jan 22, 2020 11.98 11.98 11.87 11.90 898,120 -0.04(-0.32%)
Jan 21, 2020 11.98 11.98 11.87 11.93 960,697 -0.06(-0.48%)
Jan 17, 2020 11.93 11.99 11.90 11.99 1,508,313 +0.13(+1.13%)
Jan 16, 2020 11.85 11.88 11.80 11.86 671,591 +0.10(+0.82%)
Jan 15, 2020 11.77 11.78 11.68 11.76 784,697 +0.02(+0.16%)
Jan 14, 2020 11.68 11.79 11.64 11.74 1,434,846 +0.10(+0.82%)
Jan 13, 2020 11.54 11.66 11.54 11.65 529,021 +0.17(+1.51%)
Jan 10, 2020 11.50 11.56 11.47 11.47 973,149 +0.02(+0.17%)
Jan 09, 2020 11.50 11.52 11.43 11.45 538,982 +0.02(+0.17%)
Jan 08, 2020 11.36 11.48 11.33 11.43 622,303 +0.10(+0.85%)
Jan 07, 2020 11.38 11.38 11.28 11.34 318,635 -0.03(-0.25%)
Jan 06, 2020 11.36 11.40 11.28 11.37 584,938 -0.03(-0.25%)
Jan 03, 2020 11.42 11.48 11.37 11.40 441,838 -0.06(-0.50%)
Jan 02, 2020 11.36 11.47 11.31 11.45 394,551 +0.17(+1.53%)
Dec 31, 2019 11.22 11.30 11.20 11.28 201,754 +0.04(+0.34%)
Dec 30, 2019 11.34 11.37 11.19 11.24 332,825 -0.06(-0.51%)
Dec 27, 2019 11.40 11.40 11.29 11.30 271,019 -0.04(-0.34%)
Dec 26, 2019 11.28 11.34 11.25 11.34 671,233 +0.07(+0.60%)
Dec 24, 2019 11.26 11.27 11.19 11.27 284,039 +0.03(+0.26%)
Dec 23, 2019 11.26 11.26 11.17 11.24 343,118 +0.08(+0.73%)
Dec 20, 2019 11.04 11.23 11.04 11.16 385,489 +0.04(+0.39%)
Dec 19, 2019 11.10 11.14 11.04 11.12 745,537 +0.02(+0.17%)
Dec 18, 2019 11.14 11.14 11.04 11.10 263,909 -0.02(-0.17%)
Dec 17, 2019 11.13 11.16 11.11 11.12 247,345 +0.05(+0.43%)
Dec 16, 2019 10.94 11.09 10.93 11.07 475,444 +0.22(+2.05%)
Dec 13, 2019 10.86 10.91 10.81 10.85 450,069 +0.05(+0.44%)
Dec 12, 2019 10.76 10.82 10.69 10.80 341,252 +0.09(+0.80%)
Dec 11, 2019 10.64 10.72 10.59 10.71 212,455 +0.14(+1.35%)
Dec 10, 2019 10.64 10.64 10.56 10.57 195,417 -0.08(-0.72%)
Dec 09, 2019 10.69 10.69 10.63 10.65 316,481 -0.05(-0.45%)
Dec 06, 2019 10.64 10.69 10.62 10.69 279,063 +0.10(+0.90%)
Dec 05, 2019 10.69 10.69 10.58 10.60 289,532 -0.04(-0.36%)
Dec 04, 2019 10.64 10.67 10.61 10.64 699,470 +0.07(+0.63%)
Dec 03, 2019 10.47 10.57 10.39 10.57 336,283 +0.08(+0.77%)
Dec 02, 2019 10.58 10.58 10.44 10.49 350,981 +0.00(+0.00%)
Nov 29, 2019 10.48 10.51 10.44 10.49 119,598 +0.02(+0.23%)
Nov 27, 2019 10.37 10.47 10.33 10.47 214,858 +0.13(+1.29%)
Nov 26, 2019 10.29 10.34 10.29 10.33 391,317 +0.04(+0.37%)
Nov 25, 2019 10.21 10.29 10.15 10.29 379,539 +0.19(+1.89%)
Nov 22, 2019 10.10 10.16 10.08 10.10 160,094 +0.00(+0.00%)
Nov 21, 2019 10.14 10.15 10.07 10.10 297,802 +0.01(+0.10%)
Nov 20, 2019 10.16 10.20 10.07 10.09 209,868 -0.10(-0.94%)
Nov 19, 2019 10.22 10.22 10.13 10.19 116,045 +0.02(+0.19%)
Nov 18, 2019 10.23 10.25 10.15 10.17 327,407 -0.08(-0.74%)
Nov 15, 2019 10.20 10.25 10.19 10.25 240,141 +0.06(+0.56%)
Nov 14, 2019 10.14 10.19 10.11 10.19 197,463 +0.09(+0.85%)
Nov 13, 2019 10.11 10.19 10.08 10.10 253,861 -0.01(-0.09%)
Nov 12, 2019 10.20 10.21 10.11 10.11 1,004,349 -0.09(-0.84%)
Nov 11, 2019 10.13 10.20 10.10 10.20 160,899 +0.10(+1.04%)
Nov 08, 2019 10.10 10.10 10.06 10.09 213,284 +0.04(+0.38%)
Nov 07, 2019 10.14 10.17 10.05 10.06 549,845 -0.02(-0.19%)
Nov 06, 2019 10.12 10.17 10.06 10.08 575,505 -0.06(-0.56%)
Nov 05, 2019 10.11 10.13 10.05 10.13 260,944 -0.01(-0.09%)
Nov 04, 2019 10.25 10.29 10.11 10.14 972,997 -0.06(-0.56%)
Nov 01, 2019 10.20 10.24 10.19 10.20 271,825 +0.04(+0.37%)
Oct 31, 2019 10.17 10.24 10.12 10.16 527,717 +0.00(+0.00%)
Oct 30, 2019 10.27 10.27 10.08 10.16 523,424 -0.18(-1.75%)
Oct 29, 2019 10.34 10.41 10.28 10.34 307,097 -0.03(-0.28%)
Oct 28, 2019 10.39 10.46 10.34 10.37 408,224 +0.05(+0.46%)
Oct 25, 2019 10.36 10.36 10.23 10.32 400,761 -0.07(-0.64%)
Oct 24, 2019 10.44 10.45 10.35 10.39 188,719 +0.01(+0.09%)
Oct 23, 2019 10.38 10.45 10.29 10.38 192,323 -0.03(-0.27%)
Oct 22, 2019 10.55 10.55 10.41 10.41 268,181 -0.15(-1.44%)
Oct 21, 2019 10.49 10.56 10.47 10.56 263,727 +0.12(+1.19%)
Oct 18, 2019 10.45 10.47 10.36 10.44 323,546 +0.05(+0.46%)
Oct 17, 2019 10.35 10.43 10.35 10.39 226,817 +0.07(+0.65%)
Oct 16, 2019 10.34 10.37 10.27 10.32 363,159 -0.05(-0.46%)
Oct 15, 2019 10.42 10.44 10.34 10.37 924,629 -0.11(-1.09%)
Oct 14, 2019 10.52 10.54 10.44 10.49 182,045 -0.04(-0.36%)
Oct 11, 2019 10.58 10.62 10.52 10.52 231,539 +0.05(+0.46%)
Oct 10, 2019 10.42 10.55 10.39 10.48 223,039 +0.01(+0.09%)
Oct 09, 2019 10.49 10.50 10.39 10.47 213,648 +0.08(+0.73%)
Oct 08, 2019 10.42 10.48 10.35 10.39 307,668 -0.09(-0.82%)
Oct 07, 2019 10.58 10.58 10.42 10.48 560,762 -0.06(-0.54%)
Oct 04, 2019 10.35 10.53 10.34 10.53 377,785 +0.24(+2.31%)
Oct 03, 2019 10.25 10.29 10.15 10.29 1,040,386 +0.11(+1.12%)
Oct 02, 2019 10.25 10.28 10.14 10.18 475,495 -0.17(-1.66%)
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.