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 (%)
Nov 30, 2016 3.370 3.480 3.370 3.480 855 +0.16(+4.82%)
Nov 29, 2016 3.370 3.375 3.255 3.320 3,098 -0.07(-2.06%)
Nov 28, 2016 3.480 3.480 3.390 3.390 3,051 -0.16(-4.51%)
Nov 25, 2016 3.530 3.550 3.530 3.550 930 +0.10(+2.90%)
Nov 23, 2016 3.450 3.450 3.450 0 +0.06(+1.77%)
Nov 22, 2016 3.260 3.490 3.260 3.390 4,316 +0.02(+0.59%)
Nov 21, 2016 3.260 3.510 3.260 3.370 15,529 +0.12(+3.69%)
Nov 18, 2016 3.150 3.524 3.120 3.250 32,686 -0.05(-1.51%)
Nov 17, 2016 3.710 3.800 3.050 3.300 71,105 -0.15(-4.35%)
Nov 16, 2016 2.900 3.730 2.780 3.450 85,303 +0.51(+17.35%)
Nov 15, 2016 2.900 2.989 2.900 2.940 3,154 +0.05(+1.73%)
Nov 14, 2016 2.940 3.000 2.800 2.890 41,199 -0.10(-3.34%)
Nov 11, 2016 2.920 3.060 2.900 2.990 41,560 +0.04(+1.21%)
Nov 10, 2016 3.050 3.050 2.950 2.954 5,045 -0.10(-3.22%)
Nov 09, 2016 2.980 3.100 2.960 3.052 26,722 +0.04(+1.41%)
Nov 08, 2016 3.010 3.043 2.980 3.010 2,602 +0.03(+1.01%)
Nov 07, 2016 3.060 3.060 2.980 2.980 1,984 -0.05(-1.65%)
Nov 04, 2016 3.030 3.078 3.030 3.030 2,432 +0.04(+1.34%)
Nov 03, 2016 2.954 3.000 2.950 2.990 4,524 +0.00(+0.00%)
Nov 02, 2016 2.990 3.000 2.970 2.990 1,239 +0.03(+1.06%)
Nov 01, 2016 2.700 3.010 2.640 2.958 49,499 +0.21(+7.58%)
Oct 31, 2016 2.880 2.880 2.750 2.750 3,514 -0.20(-6.67%)
Oct 28, 2016 2.910 2.999 2.870 2.946 1,975 -0.01(-0.26%)
Oct 27, 2016 3.010 3.010 2.954 2.954 878 -0.01(-0.19%)
Oct 26, 2016 2.950 3.003 2.900 2.960 14,380 +0.04(+1.40%)
Oct 25, 2016 3.010 3.010 2.901 2.919 5,599 -0.06(-2.11%)
Oct 24, 2016 2.990 3.050 2.980 2.982 2,967 -0.03(-0.93%)
Oct 20, 2016 3.000 3.010 3.010 3.010 1 -0.06(-1.95%)
Oct 19, 2016 3.040 3.070 3.040 3.070 851 +0.08(+2.68%)
Oct 18, 2016 2.940 3.023 2.820 2.990 9,655 +0.03(+1.01%)
Oct 17, 2016 3.000 3.050 2.730 2.960 8,212 -0.02(-0.67%)
Oct 14, 2016 3.050 3.090 2.810 2.980 7,599 -0.04(-1.32%)
Oct 13, 2016 2.940 3.097 2.940 3.020 6,246 -0.05(-1.63%)
Oct 12, 2016 2.990 3.100 2.960 3.070 26,634 +0.10(+3.37%)
Oct 11, 2016 2.950 3.110 2.940 2.970 3,500 -0.01(-0.34%)
Oct 10, 2016 2.980 3.150 2.960 2.980 6,109 -0.10(-3.25%)
Oct 06, 2016 3.020 3.080 3.080 3.080 216 +0.13(+4.41%)
Oct 05, 2016 2.969 3.150 2.890 2.950 26,065 -0.04(-1.38%)
Oct 04, 2016 2.900 3.020 2.840 2.991 12,746 -0.03(-0.95%)
Oct 03, 2016 2.941 3.039 2.941 3.020 6,424 +0.08(+2.72%)
Sep 30, 2016 2.920 2.980 2.920 2.940 6,275 +0.03(+1.03%)
Sep 29, 2016 3.010 3.010 2.850 2.910 6,624 -0.04(-1.36%)
Sep 28, 2016 2.940 3.043 2.840 2.950 13,226 +0.00(+0.00%)
Sep 27, 2016 2.641 3.050 2.530 2.950 109,602 +0.22(+8.16%)
Sep 26, 2016 2.640 2.760 2.640 2.728 1,995 -0.05(-1.73%)
Sep 23, 2016 2.690 2.885 2.650 2.776 15,866 +0.14(+5.14%)
Sep 22, 2016 2.620 2.736 2.620 2.640 7,045 +0.10(+3.94%)
Sep 21, 2016 2.481 2.720 2.480 2.540 15,852 +0.07(+2.83%)
Sep 20, 2016 2.450 2.470 2.300 2.470 11,887 -0.01(-0.40%)
Sep 19, 2016 2.480 2.500 2.450 2.480 5,626 +0.02(+0.81%)
Sep 16, 2016 2.340 2.460 2.340 2.460 2,874 +0.02(+0.82%)
Sep 15, 2016 2.510 2.520 2.440 2.440 1,486 +0.00(+0.00%)
Sep 14, 2016 2.400 2.507 2.400 2.440 7,300 +0.04(+1.67%)
Sep 13, 2016 2.300 2.496 2.160 2.400 11,401 +0.08(+3.45%)
Sep 12, 2016 2.270 2.592 2.060 2.320 40,352 -0.03(-1.28%)
Sep 09, 2016 2.530 2.530 2.078 2.350 15,125 -0.18(-7.11%)
Sep 08, 2016 2.650 2.650 2.510 2.530 1,504 -0.12(-4.53%)
Sep 07, 2016 2.550 2.690 2.550 2.650 9,431 +0.08(+3.11%)
Sep 06, 2016 2.700 2.770 2.570 2.570 6,462 -0.10(-3.75%)
Sep 02, 2016 2.690 2.670 2.670 2.670 2,100 -0.01(-0.38%)
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.