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

CSOP FTSE China A50 ETF (NY: AFTY )

13.66 +0.05 (+0.37%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 20, 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 (%)
Mar 31, 2016 10.67 10.69 10.67 10.67 6,475 -0.05(-0.46%)
Mar 30, 2016 10.77 10.80 10.70 10.72 38,311 +0.28(+2.72%)
Mar 29, 2016 10.36 10.47 10.35 10.44 27,001 +0.04(+0.36%)
Mar 28, 2016 10.39 10.43 10.39 10.40 14,719 +0.02(+0.20%)
Mar 24, 2016 10.38 10.38 10.38 10.38 12,171 -0.16(-1.56%)
Mar 23, 2016 10.62 10.62 10.54 10.54 11,806 -0.08(-0.74%)
Mar 22, 2016 10.67 10.68 10.61 10.62 16,936 -0.22(-2.02%)
Mar 21, 2016 10.83 10.84 10.76 10.84 23,455 +0.22(+2.06%)
Mar 18, 2016 10.66 10.67 10.62 10.62 21,970 +0.07(+0.62%)
Mar 17, 2016 10.51 10.59 10.50 10.56 11,837 +0.06(+0.55%)
Mar 16, 2016 10.33 10.50 10.30 10.50 43,024 +0.30(+2.98%)
Mar 15, 2016 10.18 10.24 10.15 10.20 39,635 +0.05(+0.49%)
Mar 14, 2016 10.23 10.27 10.13 10.15 24,145 -0.05(-0.48%)
Mar 11, 2016 10.15 10.21 10.15 10.20 13,024 +0.21(+2.06%)
Mar 10, 2016 10.06 10.06 9.949 9.990 10,661 -0.21(-2.01%)
Mar 09, 2016 10.19 10.20 10.10 10.20 28,397 +0.07(+0.73%)
Mar 08, 2016 10.17 10.20 10.12 10.12 6,581 -0.16(-1.60%)
Mar 07, 2016 10.28 10.31 10.28 10.29 11,044 -0.12(-1.11%)
Mar 04, 2016 10.36 10.41 10.34 10.40 7,546 +0.41(+4.11%)
Mar 03, 2016 10.01 10.04 9.957 9.990 17,812 +0.06(+0.58%)
Mar 02, 2016 9.949 9.949 9.883 9.933 10,145 +0.22(+2.28%)
Mar 01, 2016 9.754 9.777 9.711 9.711 10,304 +0.10(+1.03%)
Feb 29, 2016 9.642 9.644 9.588 9.612 5,831 -0.05(-0.51%)
Feb 26, 2016 9.710 9.711 9.662 9.662 1,893 +0.12(+1.29%)
Feb 25, 2016 9.579 9.579 9.505 9.538 8,818 -0.47(-4.68%)
Feb 24, 2016 9.859 10.01 9.850 10.01 8,098 +0.18(+1.84%)
Feb 23, 2016 9.924 9.924 9.826 9.826 4,339 -0.33(-3.29%)
Feb 22, 2016 10.10 10.16 10.08 10.16 2,109 +0.31(+3.15%)
Feb 19, 2016 9.842 9.892 9.824 9.850 35,771 -0.00(-0.04%)
Feb 18, 2016 9.883 9.883 9.855 9.855 2,169 -0.17(-1.68%)
Feb 17, 2016 9.859 10.03 9.859 10.02 18,759 +0.19(+1.90%)
Feb 16, 2016 9.809 9.836 9.768 9.836 6,159 +0.68(+7.37%)
Feb 11, 2016 9.218 9.160 9.160 9.160 8,885 -0.29(-3.06%)
Feb 10, 2016 9.450 9.450 9.450 9.450 130 +0.15(+1.57%)
Feb 09, 2016 9.349 9.349 9.304 9.304 922 -0.03(-0.31%)
Feb 08, 2016 9.399 9.448 9.316 9.333 5,765 -0.28(-2.91%)
Feb 05, 2016 9.612 9.612 9.612 9.612 1,342 -0.08(-0.85%)
Feb 04, 2016 9.629 9.694 9.629 9.694 13,284 +0.12(+1.20%)
Feb 03, 2016 9.488 9.579 9.473 9.579 6,386 +0.17(+1.80%)
Feb 02, 2016 9.473 9.506 9.410 9.410 6,296 +0.10(+1.09%)
Feb 01, 2016 9.349 9.382 9.308 9.308 15,808 -0.38(-3.90%)
Jan 29, 2016 9.637 9.686 9.629 9.686 19,667 +0.31(+3.35%)
Jan 28, 2016 9.431 9.440 9.373 9.373 8,401 -0.06(-0.62%)
Jan 27, 2016 9.481 9.559 9.415 9.431 19,089 -0.20(-2.05%)
Jan 26, 2016 9.604 9.653 9.604 9.629 21,520 -0.23(-2.33%)
Jan 25, 2016 9.933 9.934 9.859 9.859 13,740 -0.22(-2.20%)
Jan 22, 2016 10.03 10.11 10.03 10.08 14,879 +0.04(+0.41%)
Jan 21, 2016 10.01 10.10 10.01 10.04 7,613 -0.14(-1.37%)
Jan 20, 2016 10.01 10.18 9.892 10.18 48,081 -0.15(-1.43%)
Jan 19, 2016 10.37 10.37 10.29 10.33 20,374 +0.31(+3.12%)
Jan 15, 2016 10.04 10.01 10.01 10.01 5,112 -0.44(-4.24%)
Jan 14, 2016 10.24 10.48 10.24 10.46 22,154 +0.34(+3.41%)
Jan 13, 2016 10.23 10.24 10.11 10.11 3,249 -0.29(-2.76%)
Jan 12, 2016 10.51 10.56 10.36 10.40 25,663 +0.07(+0.72%)
Jan 11, 2016 10.43 10.43 10.31 10.33 10,631 -0.15(-1.41%)
Jan 08, 2016 10.55 10.58 10.44 10.47 21,335 +0.11(+1.03%)
Jan 07, 2016 10.45 10.71 10.34 10.37 16,418 -0.59(-5.40%)
Jan 06, 2016 10.97 10.98 10.93 10.96 6,400 -0.08(-0.74%)
Jan 05, 2016 11.08 11.08 11.00 11.04 10,777 +0.25(+2.36%)
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.