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

Ishares Short-Term California Muni Active ETF (NQ: CALI )

50.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 31, 2014 1.360 1.361 1.290 1.300 8,575 -0.09(-6.47%)
Oct 30, 2014 1.350 1.470 1.340 1.390 2,600 +0.05(+3.65%)
Oct 29, 2014 1.410 1.390 1.330 1.341 7,720 -0.05(-3.53%)
Oct 28, 2014 1.380 1.420 1.380 1.390 7,374 -0.04(-2.80%)
Oct 27, 2014 1.510 1.580 1.580 1.430 20,263 -0.15(-9.49%)
Oct 24, 2014 1.580 1.640 1.570 1.580 11,516 +0.00(+0.00%)
Oct 23, 2014 1.570 1.650 1.480 1.580 33,868 -0.04(-2.47%)
Oct 22, 2014 1.710 1.770 1.610 1.620 32,931 -0.15(-8.47%)
Oct 21, 2014 1.680 1.880 1.670 1.770 25,569 +0.09(+5.36%)
Oct 20, 2014 1.660 1.700 1.605 1.680 38,267 -0.07(-4.00%)
Oct 17, 2014 1.820 2.100 1.621 1.750 142,872 -0.09(-4.89%)
Oct 16, 2014 1.360 2.100 1.280 1.840 313,488 +0.52(+39.39%)
Oct 15, 2014 0.8000 1.680 0.8000 1.320 369,779 +0.60(+83.33%)
Oct 14, 2014 1.000 1.000 0.6200 0.7200 84,000 -0.32(-30.77%)
Oct 13, 2014 1.040 1.220 1.020 1.040 13,000 -0.04(-3.70%)
Oct 10, 2014 1.190 1.190 1.060 1.080 5,625 -0.09(-7.69%)
Oct 09, 2014 1.180 1.180 1.130 1.170 8,418 +0.03(+2.63%)
Oct 08, 2014 1.300 1.300 1.100 1.140 44,592 -0.16(-12.31%)
Oct 07, 2014 1.340 1.440 1.300 1.300 5,622 -0.04(-2.99%)
Oct 06, 2014 1.470 1.490 1.320 1.340 11,439 -0.10(-6.94%)
Oct 03, 2014 1.540 1.540 1.420 1.440 6,656 -0.14(-8.86%)
Oct 02, 2014 1.580 1.580 1.580 1.580 305 +0.05(+3.27%)
Oct 01, 2014 1.640 1.640 1.500 1.530 4,479 -0.15(-8.93%)
Sep 30, 2014 1.640 1.680 1.640 1.680 670 +0.07(+4.35%)
Sep 29, 2014 1.750 1.750 1.600 1.610 4,027 -0.14(-8.00%)
Sep 26, 2014 1.590 1.770 1.590 1.750 7,938 +0.14(+8.70%)
Sep 25, 2014 1.740 1.750 1.580 1.610 8,349 -0.11(-6.40%)
Sep 24, 2014 1.710 1.720 1.710 1.720 4,810 +0.02(+1.18%)
Sep 23, 2014 1.870 1.900 1.700 1.700 12,361 -0.06(-3.41%)
Sep 22, 2014 1.770 1.860 1.750 1.760 5,100 -0.01(-0.56%)
Sep 19, 2014 1.790 1.810 1.750 1.770 4,520 -0.07(-3.80%)
Sep 18, 2014 1.870 1.870 1.770 1.840 14,449 -0.02(-1.08%)
Sep 17, 2014 1.860 1.887 1.770 1.860 5,010 -0.05(-2.62%)
Sep 16, 2014 1.940 1.940 1.760 1.910 8,900 -0.03(-1.55%)
Sep 15, 2014 1.980 1.980 1.940 1.940 6,676 -0.02(-1.02%)
Sep 12, 2014 1.960 1.960 1.960 1.960 408 -0.07(-3.33%)
Sep 11, 2014 1.930 2.029 1.930 2.028 14,861 +0.08(+3.98%)
Sep 10, 2014 2.040 2.050 1.950 1.950 1,613 -0.05(-2.50%)
Sep 09, 2014 2.020 2.020 1.930 2.000 12,283 -0.02(-0.99%)
Sep 08, 2014 2.060 2.080 2.000 2.020 9,120 -0.03(-1.46%)
Sep 05, 2014 2.110 2.110 1.880 2.050 2,635 -0.01(-0.49%)
Sep 04, 2014 1.860 2.080 1.860 2.060 4,194 +0.02(+0.98%)
Sep 03, 2014 2.100 2.130 1.920 2.040 21,327 -0.09(-4.23%)
Sep 02, 2014 2.040 2.130 2.070 2.130 27,073 +0.06(+2.89%)
Aug 29, 2014 2.050 2.070 2.070 2.070 10,700 +0.01(+0.50%)
Aug 28, 2014 2.010 2.100 2.000 2.060 7,617 -0.01(-0.48%)
Aug 27, 2014 2.040 2.230 1.960 2.070 109,836 +0.14(+7.25%)
Aug 26, 2014 1.800 2.260 1.700 1.930 116,237 +0.14(+7.93%)
Aug 25, 2014 1.550 1.690 1.550 1.788 51,258 +0.22(+13.90%)
Aug 22, 2014 1.590 1.670 1.570 1.570 11,668 -0.02(-1.26%)
Aug 21, 2014 1.720 1.760 1.580 1.590 46,216 -0.13(-7.56%)
Aug 20, 2014 1.780 1.790 1.720 1.720 3,103 -0.04(-2.22%)
Aug 19, 2014 1.810 1.820 1.730 1.759 7,784 -0.03(-1.73%)
Aug 18, 2014 1.880 1.880 1.760 1.790 23,341 -0.04(-2.19%)
Aug 15, 2014 1.750 1.860 1.750 1.830 8,703 +0.04(+2.23%)
Aug 14, 2014 1.770 1.880 1.750 1.790 22,693 +0.02(+1.13%)
Aug 13, 2014 1.820 1.820 1.710 1.770 21,042 -0.05(-2.75%)
Aug 12, 2014 1.760 1.830 1.720 1.820 26,759 +0.05(+2.82%)
Aug 11, 2014 1.920 1.920 1.760 1.770 26,415 -0.04(-2.21%)
Aug 08, 2014 1.931 1.931 1.810 1.810 55,817 +0.00(+0.00%)
Aug 07, 2014 1.830 1.980 1.760 1.810 63,294 -0.08(-4.23%)
Aug 06, 2014 1.870 1.966 1.700 1.890 7,417 +0.02(+1.07%)
Aug 05, 2014 1.870 1.950 1.860 1.870 3,564 -0.11(-5.56%)
Aug 04, 2014 1.860 1.980 1.840 1.980 15,727 +0.12(+6.45%)
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.