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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 1.170 1.170 1.050 1.130 15,218 -0.04(-3.42%)
Nov 26, 2014 1.170 1.170 1.170 1.170 1,400 -0.01(-0.85%)
Nov 25, 2014 1.190 1.250 1.160 1.180 9,050 -0.06(-5.14%)
Nov 24, 2014 1.263 1.270 1.190 1.244 21,390 +0.06(+5.42%)
Nov 21, 2014 1.200 1.350 1.180 1.180 77,585 -0.01(-0.81%)
Nov 20, 2014 1.210 1.210 1.190 1.190 6,420 -0.03(-2.49%)
Nov 19, 2014 1.141 1.220 1.090 1.220 10,810 +0.07(+6.09%)
Nov 18, 2014 1.150 1.260 1.140 1.150 10,657 -0.00(-0.04%)
Nov 17, 2014 1.310 1.310 1.150 1.151 21,824 -0.08(-6.46%)
Nov 14, 2014 1.440 1.440 1.170 1.230 37,174 -0.17(-12.14%)
Nov 13, 2014 1.170 1.500 1.160 1.400 65,412 +0.24(+20.69%)
Nov 12, 2014 1.250 1.250 1.150 1.160 40,240 -0.03(-2.52%)
Nov 11, 2014 1.260 1.260 1.150 1.190 22,744 -0.08(-6.30%)
Nov 10, 2014 1.320 1.320 1.270 1.270 1,201 -0.08(-5.93%)
Nov 07, 2014 1.300 1.430 1.210 1.350 28,297 +0.10(+8.00%)
Nov 06, 2014 1.110 1.310 1.072 1.250 70,000 +0.18(+16.89%)
Nov 05, 2014 1.020 1.100 1.020 1.069 6,434 -0.04(-3.67%)
Nov 04, 2014 1.220 1.220 1.010 1.110 38,067 -0.13(-10.48%)
Nov 03, 2014 1.260 1.260 1.220 1.240 1,900 -0.06(-4.62%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.