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 (%)
Dec 31, 2015 1.360 1.410 1.410 1.410 1,300 -0.02(-1.40%)
Dec 30, 2015 1.410 1.430 1.410 1.430 5,167 +0.09(+6.70%)
Dec 29, 2015 1.410 1.480 1.340 1.340 5,492 +0.00(+0.01%)
Dec 28, 2015 1.372 1.372 1.300 1.340 10,945 +0.00(+0.18%)
Dec 24, 2015 1.410 1.338 1.338 1.338 900 -0.04(-3.07%)
Dec 23, 2015 1.314 1.400 1.314 1.380 16,484 +0.01(+0.73%)
Dec 22, 2015 1.374 1.411 1.313 1.370 2,369 -0.01(-0.72%)
Dec 21, 2015 1.390 1.440 1.332 1.380 10,164 +0.08(+6.37%)
Dec 18, 2015 1.270 1.320 1.260 1.297 2,232 -0.01(-0.96%)
Dec 17, 2015 1.500 1.500 1.260 1.310 4,712 -0.15(-10.27%)
Dec 16, 2015 1.330 1.520 1.200 1.460 44,238 +0.05(+3.55%)
Dec 15, 2015 1.350 1.440 1.210 1.410 30,373 +0.21(+17.50%)
Dec 14, 2015 1.300 1.388 1.200 1.200 3,831 -0.13(-9.77%)
Dec 11, 2015 1.324 1.356 1.300 1.330 15,103 +0.02(+1.53%)
Dec 10, 2015 1.467 1.467 1.300 1.310 12,686 -0.02(-1.50%)
Dec 09, 2015 1.434 1.471 1.330 1.330 52,675 -0.12(-8.28%)
Dec 08, 2015 1.528 1.550 1.450 1.450 3,793 -0.12(-7.64%)
Dec 07, 2015 1.670 1.670 1.380 1.570 62,839 -0.00(-0.01%)
Dec 04, 2015 1.380 1.670 1.380 1.570 79,233 +0.22(+16.31%)
Dec 03, 2015 1.476 1.600 1.330 1.350 50,375 -0.15(-10.00%)
Dec 02, 2015 1.810 1.810 1.500 1.500 98,054 -0.33(-18.03%)
Dec 01, 2015 1.580 2.490 1.450 1.830 294,101 +0.35(+23.71%)
Nov 30, 2015 1.600 1.600 1.330 1.479 45,839 -0.02(-1.38%)
Nov 27, 2015 1.300 1.740 1.300 1.500 102,462 +0.22(+17.19%)
Nov 25, 2015 1.300 1.280 1.280 1.280 28,200 -0.01(-0.78%)
Nov 24, 2015 1.330 1.340 1.280 1.290 21,854 -0.03(-2.27%)
Nov 23, 2015 1.350 1.350 1.260 1.320 30,052 +0.07(+5.60%)
Nov 20, 2015 1.280 1.350 1.250 1.250 24,730 +0.00(+0.00%)
Nov 19, 2015 1.200 1.380 1.200 1.250 127,491 +0.07(+5.93%)
Nov 18, 2015 1.040 1.200 1.040 1.180 167,083 +0.14(+13.46%)
Nov 17, 2015 1.330 1.330 1.000 1.040 64,712 -0.13(-11.11%)
Nov 16, 2015 1.000 1.380 0.9898 1.170 290,554 +0.20(+20.63%)
Nov 13, 2015 1.000 1.000 0.9140 0.9699 9,397 -0.01(-0.91%)
Nov 12, 2015 0.9800 1.000 0.9400 0.9788 38,528 +0.03(+3.03%)
Nov 11, 2015 0.8800 0.9899 0.8800 0.9500 17,111 +0.06(+6.62%)
Nov 10, 2015 0.8600 0.9000 0.8600 0.8910 1,296 -0.05(-5.20%)
Nov 09, 2015 0.8848 0.9600 0.8400 0.9399 12,725 +0.02(+2.29%)
Nov 06, 2015 0.9400 0.9900 0.8600 0.9189 12,693 +0.01(+0.98%)
Nov 05, 2015 0.9200 0.9200 0.8600 0.9100 12,285 -0.02(-2.15%)
Nov 04, 2015 0.9100 0.9499 0.8400 0.9300 109,681 +0.06(+6.90%)
Nov 03, 2015 0.7711 0.9000 0.7711 0.8700 88,767 +0.08(+10.28%)
Nov 02, 2015 0.8098 0.8100 0.7710 0.7889 49,833 -0.04(-4.95%)
Oct 30, 2015 0.8300 1.050 0.8010 0.8300 374,139 +0.04(+5.46%)
Oct 29, 2015 0.7900 0.8300 0.7600 0.7870 2,401 +0.01(+0.90%)
Oct 28, 2015 0.7701 0.7882 0.7700 0.7800 6,660 +0.02(+2.27%)
Oct 27, 2015 0.7511 0.7627 0.7511 0.7627 892 -0.01(-0.95%)
Oct 26, 2015 0.7700 0.7700 0.7700 0.7700 500 +0.02(+2.01%)
Oct 23, 2015 0.8000 0.8070 0.7500 0.7548 3,626 -0.04(-5.52%)
Oct 22, 2015 0.7702 0.7989 0.7702 0.7989 11,820 +0.05(+7.23%)
Oct 21, 2015 0.7701 0.7701 0.7450 0.7450 28,224 -0.05(-5.93%)
Oct 20, 2015 0.8500 0.8500 0.7920 0.7920 5,293 -0.03(-3.41%)
Oct 19, 2015 0.8099 0.8498 0.7999 0.8200 29,162 +0.02(+2.50%)
Oct 16, 2015 0.8092 0.8092 0.7134 0.8000 15,158 -0.01(-1.14%)
Oct 15, 2015 0.7804 0.8092 0.7803 0.8092 2,868 +0.02(+2.42%)
Oct 14, 2015 0.7803 0.7901 0.7803 0.7901 1,186 +0.01(+1.29%)
Oct 13, 2015 0.8100 0.8100 0.7800 0.7800 1,455 -0.02(-2.99%)
Oct 12, 2015 0.8040 0.8040 0.8040 0.8040 230 -0.02(-1.86%)
Oct 09, 2015 0.8192 0.8192 0.8192 0.8192 389 +0.06(+7.78%)
Oct 08, 2015 0.7600 0.8081 0.7600 0.7601 5,515 -0.04(-4.99%)
Oct 07, 2015 0.8000 0.8390 0.7501 0.8000 9,933 -0.04(-4.76%)
Oct 06, 2015 0.7810 0.8400 0.7810 0.8400 1,451 +0.02(+2.45%)
Oct 05, 2015 0.8084 0.8199 0.7900 0.8199 9,720 -0.02(-2.04%)
Oct 02, 2015 0.7900 0.8500 0.7700 0.8370 13,187 +0.01(+0.90%)
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.