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 )

10.56 +0.09 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Nov 02, 2009 6.352 6.372 6.224 6.280 257,710 +0.06(+0.95%)
Oct 30, 2009 6.413 6.413 6.138 6.221 436,704 -0.19(-3.00%)
Oct 29, 2009 6.128 6.413 6.128 6.413 288,122 +0.23(+3.66%)
Oct 28, 2009 6.170 6.256 6.037 6.187 1,026,996 -0.20(-3.13%)
Oct 27, 2009 6.426 6.492 6.357 6.386 410,335 -0.10(-1.56%)
Oct 26, 2009 6.537 6.583 6.460 6.487 185,073 -0.00(-0.08%)
Oct 23, 2009 6.544 6.544 6.473 6.492 343,595 -0.00(-0.04%)
Oct 22, 2009 6.529 6.529 6.418 6.495 401,183 -0.04(-0.60%)
Oct 21, 2009 6.574 6.601 6.529 6.534 447,188 -0.02(-0.37%)
Oct 20, 2009 6.522 6.588 6.522 6.558 511,456 -0.00(-0.01%)
Oct 19, 2009 6.428 6.601 6.428 6.559 348,770 +0.15(+2.27%)
Oct 16, 2009 6.404 6.413 6.310 6.413 344,569 -0.08(-1.18%)
Oct 15, 2009 6.502 6.539 6.466 6.490 259,821 -0.02(-0.30%)
Oct 14, 2009 6.465 6.539 6.465 6.510 637,850 +0.17(+2.72%)
Oct 13, 2009 6.406 6.406 6.332 6.337 349,042 +0.00(+0.08%)
Oct 12, 2009 6.381 6.400 6.317 6.332 330,449 -0.07(-1.12%)
Oct 09, 2009 6.278 6.404 6.251 6.404 356,088 +0.14(+2.20%)
Oct 08, 2009 6.160 6.285 6.160 6.266 475,347 +0.13(+2.07%)
Oct 07, 2009 6.086 6.147 6.083 6.138 254,127 +0.06(+1.03%)
Oct 06, 2009 6.051 6.089 6.014 6.076 269,939 +0.13(+2.11%)
Oct 05, 2009 5.931 5.964 5.889 5.950 407,884 +0.08(+1.30%)
Oct 02, 2009 5.798 5.913 5.780 5.874 183,417 +0.02(+0.29%)
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.