Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Fund (NY: CHN )

10.47 -0.06 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.544	7.576	7.537	7.544	94,626	+0.04(+0.47%)
Feb 27, 2013	7.414	7.534	7.414	7.509	160,446	+0.06(+0.85%)
Feb 26, 2013	7.446	7.460	7.400	7.446	190,507	+0.03(+0.38%)
Feb 25, 2013	7.453	7.488	7.411	7.418	625,735	-0.01(-0.19%)
Feb 22, 2013	7.425	7.474	7.421	7.432	332,958	-0.01(-0.14%)
Feb 21, 2013	7.572	7.593	7.418	7.442	573,091	-0.22(-2.85%)
Feb 20, 2013	7.826	7.854	7.647	7.660	352,369	-0.14(-1.85%)
Feb 19, 2013	7.917	7.949	7.801	7.804	695,605	-0.18(-2.20%)
Feb 15, 2013	7.991	8.008	7.952	7.980	54,757	+0.01(+0.18%)
Feb 14, 2013	7.977	8.005	7.956	7.966	75,121	+0.01(+0.13%)
Feb 13, 2013	7.959	7.980	7.956	7.956	46,053	+0.00(+0.04%)
Feb 12, 2013	7.906	7.964	7.906	7.952	42,818	-0.01(-0.09%)
Feb 11, 2013	7.963	7.970	7.945	7.959	38,244	-0.01(-0.18%)
Feb 08, 2013	7.966	7.991	7.951	7.973	152,043	+0.04(+0.44%)
Feb 07, 2013	7.956	7.956	7.920	7.938	197,169	-0.05(-0.62%)
Feb 06, 2013	7.987	8.005	7.949	7.987	233,963	+0.07(+0.84%)
Feb 04, 2013	7.927	7.945	7.903	7.920	522,649	-0.04(-0.44%)
Feb 01, 2013	7.920	7.970	7.903	7.956	181,131	+0.06(+0.71%)
Jan 31, 2013	7.910	7.913	7.868	7.899	116,961	-0.03(-0.35%)
Jan 30, 2013	7.994	8.015	7.910	7.927	317,598	+0.01(+0.09%)
Jan 29, 2013	7.892	7.924	7.892	7.920	533,034	+0.06(+0.81%)
Jan 28, 2013	7.931	7.942	7.822	7.857	238,798	-0.05(-0.58%)
Jan 25, 2013	7.984	7.984	7.871	7.903	226,112	-0.07(-0.93%)
Jan 24, 2013	7.956	8.051	7.952	7.977	266,345	-0.00(-0.04%)
Jan 23, 2013	7.917	7.987	7.896	7.980	307,662	+0.09(+1.20%)
Jan 22, 2013	7.808	7.885	7.776	7.885	282,872	+0.15(+1.91%)
Jan 18, 2013	7.717	7.738	7.681	7.738	196,665	+0.05(+0.64%)
Jan 17, 2013	7.695	7.699	7.681	7.688	184,593	+0.01(+0.14%)
Jan 16, 2013	7.713	7.713	7.678	7.678	260,579	-0.06(-0.73%)
Jan 15, 2013	7.773	7.787	7.727	7.734	211,693	-0.04(-0.45%)
Jan 14, 2013	7.755	7.808	7.738	7.769	397,265	+0.05(+0.68%)
Jan 11, 2013	7.734	7.736	7.706	7.717	162,050	-0.07(-0.90%)
Jan 10, 2013	7.734	7.787	7.734	7.787	130,715	+0.07(+0.87%)
Jan 09, 2013	7.674	7.727	7.674	7.720	223,446	+0.06(+0.83%)
Jan 08, 2013	7.667	7.678	7.590	7.657	256,727	-0.04(-0.46%)
Jan 07, 2013	7.695	7.706	7.685	7.692	171,224	+0.01(+0.14%)
Jan 04, 2013	7.699	7.734	7.671	7.681	163,996	-0.04(-0.50%)
Jan 03, 2013	7.713	7.724	7.692	7.720	212,728	+0.01(+0.09%)
Jan 02, 2013	7.667	7.724	7.667	7.713	286,453	+0.18(+2.38%)
Dec 31, 2012	7.428	7.646	7.393	7.534	1,797,670	+0.14(+1.85%)
Dec 28, 2012	7.351	7.506	7.351	7.397	782,790	+0.09(+1.30%)
Dec 27, 2012	7.295	7.317	7.245	7.302	152,757	-0.00(-0.05%)
Dec 26, 2012	7.302	7.336	7.267	7.305	162,283	+0.02(+0.34%)
Dec 24, 2012	7.260	7.291	7.260	7.281	52,845	-0.02(-0.29%)
Dec 21, 2012	7.347	7.383	7.242	7.302	463,827	-0.12(-1.66%)
Dec 20, 2012	7.485	7.485	7.379	7.425	530,867	+0.08(+1.09%)
Dec 19, 2012	7.345	7.372	7.330	7.345	592,248	+0.02(+0.29%)
Dec 18, 2012	7.296	7.324	7.272	7.324	805,644	+0.03(+0.37%)
Dec 17, 2012	7.281	7.324	7.254	7.296	1,018,538	+0.06(+0.80%)
Dec 14, 2012	7.223	7.290	7.138	7.239	436,802	+0.08(+1.06%)
Dec 13, 2012	7.169	7.181	7.144	7.163	153,814	+0.01(+0.17%)
Dec 12, 2012	7.144	7.190	7.132	7.150	120,566	+0.02(+0.34%)
Dec 11, 2012	7.184	7.184	7.105	7.126	559,144	-0.00(-0.04%)
Dec 10, 2012	7.141	7.144	7.111	7.129	583,498	+0.00(+0.04%)
Dec 07, 2012	7.187	7.187	7.118	7.126	242,441	-0.01(-0.09%)
Dec 06, 2012	7.117	7.160	7.105	7.132	359,372	+0.04(+0.60%)
Dec 05, 2012	7.041	7.114	7.041	7.090	280,199	+0.13(+1.83%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

China Fund (NY: CHN )

Historical Prices