Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Global Clean Energy Ishares ETF (NQ: ICLN )

14.16 -0.09 (-0.63%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.251	8.251	8.169	8.196	71,675	+0.01(+0.07%)
Sep 28, 2017	8.169	8.208	8.160	8.190	32,335	-0.03(-0.35%)
Sep 27, 2017	8.187	8.223	8.160	8.219	55,997	+0.04(+0.50%)
Sep 26, 2017	8.196	8.205	8.143	8.178	54,162	-0.01(-0.11%)
Sep 25, 2017	8.333	8.333	8.170	8.187	52,687	-0.18(-2.18%)
Sep 22, 2017	8.342	8.401	8.306	8.369	39,404	+0.02(+0.22%)
Sep 21, 2017	8.424	8.438	8.342	8.351	61,585	-0.03(-0.33%)
Sep 20, 2017	8.415	8.425	8.364	8.379	51,611	-0.04(-0.43%)
Sep 19, 2017	8.424	8.424	8.351	8.415	58,568	+0.05(+0.55%)
Sep 18, 2017	8.497	8.497	8.351	8.369	68,849	-0.06(-0.76%)
Sep 15, 2017		8.543	8.406	8.433	43,756	-0.03(-0.32%)
Sep 14, 2017	8.379	8.461	8.361	8.461	26,019	+0.13(+1.53%)
Sep 13, 2017	8.415	8.415	8.333	8.333	63,472	-0.06(-0.76%)
Sep 12, 2017	8.406	8.443	8.370	8.397	107,949	+0.03(+0.40%)
Sep 11, 2017	8.333	8.379	8.333	8.363	52,616	+0.06(+0.69%)
Sep 08, 2017	8.324	8.328	8.287	8.306	46,224	-0.03(-0.33%)
Sep 07, 2017	8.342	8.342	8.306	8.333	26,005	-0.01(-0.11%)
Sep 06, 2017	8.333	8.342	8.288	8.342	31,716	+0.07(+0.88%)
Sep 05, 2017	8.351	8.380	8.260	8.269	80,926	-0.09(-1.09%)
Sep 01, 2017	8.333	8.379	8.324	8.360	626,440	+0.03(+0.33%)
Aug 31, 2017	8.315	8.333	8.260	8.333	485,858	+0.02(+0.22%)
Aug 30, 2017	8.287	8.315	8.257	8.315	80,567	+0.04(+0.44%)
Aug 29, 2017	8.233	8.287	8.214	8.278	80,505	+0.00(+0.00%)
Aug 28, 2017	8.269	8.278	8.251	8.278	237,104	+0.02(+0.28%)
Aug 25, 2017		8.233	8.242	8.255	25,905	+0.02(+0.28%)
Aug 24, 2017	8.251	8.287	8.195	8.233	22,276	+0.00(+0.00%)
Aug 23, 2017	8.160	8.233	8.160	8.233	29,438	+0.06(+0.78%)
Aug 22, 2017	8.178	8.214	8.169	8.169	33,429	+0.02(+0.22%)
Aug 21, 2017	8.214	8.241	8.141	8.150	43,032	-0.09(-1.11%)
Aug 18, 2017	8.214	8.251	8.169	8.242	32,275	+0.11(+1.35%)
Aug 17, 2017	8.296	8.296	8.123	8.132	112,532	-0.19(-2.30%)
Aug 16, 2017	8.333	8.333	8.269	8.324	52,526	+0.06(+0.72%)
Aug 15, 2017	8.251	8.274	8.224	8.265	32,044	+0.01(+0.17%)
Aug 14, 2017	8.178	8.269	8.178	8.251	31,236	+0.07(+0.89%)
Aug 11, 2017	8.132	8.196	8.132	8.178	29,665	+0.01(+0.11%)
Aug 10, 2017	8.251	8.251	8.169	8.169	55,671	-0.11(-1.37%)
Aug 09, 2017	8.324	8.333	8.269	8.283	43,467	-0.07(-0.82%)
Aug 08, 2017	8.443	8.443	8.333	8.351	48,127	-0.03(-0.38%)
Aug 07, 2017	8.315	8.388	8.315	8.383	71,217	+0.08(+0.93%)
Aug 04, 2017		8.306	8.266	8.306	47,804	+0.05(+0.55%)
Aug 03, 2017	8.278	8.296	8.251	8.260	63,333	+0.04(+0.44%)
Aug 02, 2017	8.278	8.293	8.170	8.223	41,322	-0.03(-0.33%)
Aug 01, 2017	8.278	8.278	8.214	8.251	42,351	+0.01(+0.11%)
Jul 31, 2017	8.269	8.342	8.187	8.242	62,931	+0.02(+0.22%)
Jul 28, 2017	8.223	8.223	8.160	8.223	27,739	+0.10(+1.27%)
Jul 27, 2017	8.205	8.213	8.096	8.120	63,459	-0.19(-2.34%)
Jul 26, 2017	8.233	8.315	8.189	8.315	34,316	+0.11(+1.33%)
Jul 25, 2017	8.214	8.220	8.196	8.205	43,290	+0.01(+0.11%)
Jul 24, 2017	8.214	8.214	8.169	8.196	52,233	-0.01(-0.11%)
Jul 21, 2017	8.251	8.251	8.169	8.205	65,212	-0.01(-0.11%)
Jul 20, 2017		8.242	8.187	8.214	30,272	+0.01(+0.11%)
Jul 19, 2017	8.105	8.214	8.105	8.205	108,877	+0.11(+1.35%)
Jul 18, 2017	8.068	8.104	8.050	8.096	44,063	+0.07(+0.91%)
Jul 17, 2017	8.041	8.050	8.005	8.023	91,638	-0.01(-0.11%)
Jul 14, 2017	8.004	8.041	7.977	8.032	125,091	+0.13(+1.62%)
Jul 13, 2017	7.913	7.950	7.904	7.904	31,734	-0.02(-0.23%)
Jul 12, 2017	7.813	7.941	7.813	7.922	74,930	+0.12(+1.52%)
Jul 11, 2017	7.813	7.831	7.776	7.804	31,379	-0.03(-0.35%)
Jul 10, 2017	7.858	7.858	7.758	7.831	76,416	+0.01(+0.12%)
Jul 07, 2017	7.785	7.822	7.758	7.822	44,899	+0.02(+0.23%)
Jul 06, 2017	7.776	7.818	7.758	7.804	42,142	+0.03(+0.35%)
Jul 05, 2017	7.822	7.822	7.749	7.776	46,849	-0.07(-0.93%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Global Clean Energy Ishares ETF (NQ: ICLN )

Historical Prices