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

China Fund (NY: CHN )

10.47 -0.06 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2010 6.519 6.559 6.463 6.534 835,684 +0.03(+0.49%)
Jan 28, 2010 6.492 6.554 6.428 6.502 461,381 +0.04(+0.57%)
Jan 27, 2010 6.618 6.618 6.406 6.465 1,209,030 -0.23(-3.42%)
Jan 26, 2010 6.810 6.810 6.655 6.694 831,163 -0.20(-2.86%)
Jan 25, 2010 6.901 6.970 6.822 6.891 576,106 +0.05(+0.72%)
Jan 22, 2010 6.948 6.985 6.842 6.842 448,349 -0.11(-1.52%)
Jan 21, 2010 7.192 7.199 6.877 6.948 1,389,931 -0.28(-3.85%)
Jan 20, 2010 7.261 7.313 7.158 7.227 470,082 -0.16(-2.20%)
Jan 19, 2010 7.249 7.419 7.182 7.389 360,589 +0.19(+2.64%)
Jan 15, 2010 7.357 7.199 7.199 7.199 271,928 -0.09(-1.28%)
Jan 14, 2010 7.190 7.305 7.190 7.293 315,400 +0.07(+0.92%)
Jan 13, 2010 7.177 7.239 7.113 7.227 657,441 -0.08(-1.05%)
Jan 12, 2010 7.411 7.453 7.291 7.303 508,140 -0.15(-2.02%)
Jan 11, 2010 7.382 7.453 7.281 7.453 755,063 +0.21(+2.86%)
Jan 08, 2010 7.209 7.256 7.091 7.246 365,175 -0.01(-0.10%)
Jan 07, 2010 7.330 7.342 7.209 7.254 495,469 -0.18(-2.42%)
Jan 06, 2010 7.389 7.443 7.377 7.434 516,408 +0.12(+1.58%)
Jan 05, 2010 7.273 7.365 7.145 7.318 513,384 +0.22(+3.13%)
Jan 04, 2010 7.017 7.126 6.997 7.096 320,307 +0.14(+2.06%)
Dec 31, 2009 6.899 6.953 6.953 6.953 196,437 +0.07(+0.97%)
Dec 30, 2009 6.827 6.887 6.800 6.887 294,567 +0.04(+0.65%)
Dec 29, 2009 6.835 6.857 6.793 6.842 192,947 +0.02(+0.29%)
Dec 28, 2009 6.884 6.884 6.719 6.822 144,341 +0.01(+0.18%)
Dec 24, 2009 6.822 6.864 6.761 6.810 161,387 +0.07(+0.99%)
Dec 23, 2009 6.719 6.748 6.672 6.744 201,750 +0.04(+0.62%)
Dec 22, 2009 6.776 6.790 6.630 6.702 267,382 -0.08(-1.23%)
Dec 21, 2009 6.867 6.867 6.729 6.786 148,180 +0.01(+0.22%)
Dec 18, 2009 6.859 6.859 6.721 6.771 244,897 -0.08(-1.19%)
Dec 17, 2009 6.899 6.899 6.827 6.852 195,695 -0.08(-1.14%)
Dec 16, 2009 6.894 6.933 6.835 6.931 306,475 +0.10(+1.44%)
Dec 15, 2009 6.818 6.896 6.790 6.832 191,530 -0.02(-0.29%)
Dec 14, 2009 6.867 6.877 6.839 6.852 202,785 +0.01(+0.22%)
Dec 11, 2009 6.776 6.850 6.776 6.837 156,626 +0.07(+1.02%)
Dec 10, 2009 6.763 6.771 6.712 6.768 363,129 +0.01(+0.18%)
Dec 09, 2009 6.667 6.790 6.667 6.756 266,400 -0.00(-0.07%)
Dec 08, 2009 6.778 6.849 6.726 6.761 268,819 -0.11(-1.61%)
Dec 07, 2009 6.872 6.889 6.803 6.872 197,878 +0.00(+0.00%)
Dec 04, 2009 6.899 6.904 6.803 6.872 269,205 +0.06(+0.83%)
Dec 03, 2009 6.842 6.872 6.800 6.815 282,383 +0.04(+0.58%)
Dec 02, 2009 6.731 6.790 6.687 6.776 271,721 +0.10(+1.48%)
Dec 01, 2009 6.620 6.712 6.620 6.677 360,264 +0.13(+2.03%)
Nov 30, 2009 6.896 6.899 6.490 6.544 1,179,069 -0.31(-4.53%)
Nov 27, 2009 6.739 6.889 6.719 6.855 512,057 -0.17(-2.39%)
Nov 25, 2009 6.726 7.101 6.670 7.022 1,101,979 +0.33(+4.86%)
Nov 24, 2009 6.687 6.709 6.591 6.697 376,101 -0.03(-0.44%)
Nov 23, 2009 6.717 6.899 6.717 6.726 920,384 +0.08(+1.15%)
Nov 20, 2009 6.704 6.739 6.566 6.650 587,754 -0.08(-1.21%)
Nov 19, 2009 6.845 6.862 6.704 6.731 1,043,973 -0.13(-1.94%)
Nov 18, 2009 6.924 6.924 6.825 6.864 426,071 -0.01(-0.11%)
Nov 17, 2009 6.862 6.956 6.852 6.872 706,689 -0.05(-0.71%)
Nov 16, 2009 6.835 6.997 6.830 6.921 1,090,992 +0.16(+2.33%)
Nov 13, 2009 6.720 6.768 6.698 6.763 208,508 +0.06(+0.92%)
Nov 12, 2009 6.719 6.726 6.675 6.702 258,575 -0.02(-0.29%)
Nov 11, 2009 6.657 6.726 6.657 6.721 232,884 +0.05(+0.81%)
Nov 10, 2009 6.724 6.724 6.618 6.667 241,703 -0.03(-0.48%)
Nov 09, 2009 6.625 6.702 6.625 6.699 426,976 +0.14(+2.10%)
Nov 06, 2009 6.593 6.623 6.554 6.561 471,397 -0.04(-0.56%)
Nov 05, 2009 6.551 6.606 6.495 6.598 286,044 +0.16(+2.53%)
Nov 04, 2009 6.372 6.529 6.364 6.436 481,029 +0.18(+2.83%)
Nov 03, 2009 6.246 6.300 6.177 6.258 264,578 -0.02(-0.35%)
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.