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 (%)
Apr 30, 2015 1.951 2.074 1.910 1.950 94,594 -0.14(-6.70%)
Apr 29, 2015 1.930 2.190 1.905 2.090 202,770 +0.17(+8.85%)
Apr 28, 2015 2.200 2.200 1.890 1.920 239,123 -0.16(-7.69%)
Apr 27, 2015 2.290 2.370 1.980 2.080 417,324 -0.20(-8.77%)
Apr 24, 2015 2.100 2.740 2.070 2.280 2,819,227 -0.05(-2.15%)
Apr 23, 2015 1.480 2.480 1.380 2.330 4,087,394 +0.95(+68.84%)
Apr 22, 2015 1.370 1.470 1.350 1.380 16,000 +0.01(+0.76%)
Apr 21, 2015 1.450 1.450 1.350 1.370 5,497 +0.01(+0.71%)
Apr 20, 2015 1.340 1.440 1.310 1.360 4,538 +0.03(+2.18%)
Apr 17, 2015 1.260 1.590 1.260 1.331 27,601 -0.04(-2.71%)
Apr 16, 2015 1.350 1.380 1.250 1.368 8,726 -0.02(-1.20%)
Apr 15, 2015 1.370 1.490 1.210 1.385 49,253 -0.08(-5.16%)
Apr 14, 2015 1.485 1.603 1.260 1.460 55,742 +0.03(+2.10%)
Apr 13, 2015 1.570 1.680 1.410 1.430 39,495 -0.21(-12.80%)
Apr 10, 2015 1.650 1.800 1.430 1.640 83,432 -0.16(-8.89%)
Apr 09, 2015 1.310 1.850 1.310 1.800 175,687 +0.54(+42.86%)
Apr 08, 2015 1.200 1.400 1.200 1.260 25,637 +0.10(+8.62%)
Apr 07, 2015 1.171 1.171 1.130 1.160 23,305 +0.03(+2.65%)
Apr 06, 2015 1.140 1.140 1.130 1.130 3,937 -0.05(-4.24%)
Apr 02, 2015 1.200 1.180 1.180 1.180 1,500 -0.02(-1.67%)
Apr 01, 2015 1.140 1.200 1.125 1.200 948 +0.06(+5.26%)
Mar 31, 2015 1.220 1.220 1.140 1.140 3,351 -0.03(-2.56%)
Mar 30, 2015 1.170 1.200 1.160 1.170 5,915 -0.02(-1.66%)
Mar 27, 2015 1.191 1.191 1.190 1.190 968 +0.03(+2.56%)
Mar 26, 2015 1.160 1.160 1.160 1.160 886 +0.00(+0.00%)
Mar 25, 2015 1.170 1.170 1.160 1.160 3,047 -0.10(-7.75%)
Mar 24, 2015 1.180 1.257 1.180 1.257 2,950 +0.02(+1.71%)
Mar 23, 2015 1.209 1.300 1.150 1.236 8,885 -0.05(-4.16%)
Mar 20, 2015 1.180 1.300 1.110 1.290 47,972 +0.06(+4.88%)
Mar 19, 2015 1.200 1.260 1.120 1.230 34,886 +0.13(+11.82%)
Mar 18, 2015 1.173 1.230 1.100 1.100 12,902 -0.14(-11.29%)
Mar 17, 2015 1.150 1.240 1.140 1.240 16,819 +0.06(+5.08%)
Mar 16, 2015 1.180 1.180 1.180 1.180 301 -0.01(-0.84%)
Mar 13, 2015 1.190 1.190 1.170 1.190 3,750 +0.05(+4.38%)
Mar 12, 2015 1.240 1.240 1.140 1.140 3,103 -0.11(-8.62%)
Mar 11, 2015 1.170 1.248 1.130 1.248 40,020 +0.03(+2.26%)
Mar 09, 2015 1.230 1.220 1.220 1.220 3,900 -0.05(-3.93%)
Mar 06, 2015 1.200 1.280 1.190 1.270 15,505 +0.02(+1.43%)
Mar 05, 2015 1.240 1.290 1.210 1.252 8,106 +0.06(+5.08%)
Mar 04, 2015 1.220 1.250 1.280 1.192 8,923 -0.09(-6.91%)
Mar 03, 2015 1.160 1.280 1.160 1.280 9,463 +0.01(+0.90%)
Mar 02, 2015 1.230 1.269 1.170 1.269 16,428 +0.10(+8.44%)
Feb 27, 2015 1.110 1.290 1.110 1.170 43,679 +0.10(+9.34%)
Feb 26, 2015 1.210 1.330 0.9901 1.070 65,872 -0.18(-14.40%)
Feb 25, 2015 1.250 1.300 1.250 1.250 9,590 -0.03(-2.37%)
Feb 24, 2015 1.230 1.282 1.200 1.280 4,945 +0.08(+6.70%)
Feb 23, 2015 1.311 1.311 1.200 1.200 27,645 -0.11(-8.40%)
Feb 20, 2015 1.380 1.387 1.310 1.310 2,372 -0.05(-3.68%)
Feb 19, 2015 1.280 1.380 1.276 1.360 13,042 +0.01(+0.74%)
Feb 18, 2015 1.400 1.400 1.280 1.350 8,875 -0.05(-3.57%)
Feb 17, 2015 1.380 1.400 1.300 1.400 23,890 +0.05(+3.70%)
Feb 13, 2015 1.440 1.350 1.350 1.350 19,900 +0.06(+4.65%)
Feb 12, 2015 1.400 1.400 1.260 1.290 18,210 -0.09(-6.52%)
Feb 11, 2015 1.333 1.400 1.333 1.380 5,082 +0.04(+2.99%)
Feb 10, 2015 1.370 1.380 1.340 1.340 12,752 +0.00(+0.00%)
Feb 09, 2015 1.350 1.380 1.290 1.340 13,940 +0.08(+6.35%)
Feb 06, 2015 1.230 1.490 1.210 1.260 26,565 +0.03(+2.44%)
Feb 05, 2015 1.400 1.490 1.220 1.230 38,220 -0.17(-12.14%)
Feb 04, 2015 1.220 1.550 1.200 1.400 95,546 +0.15(+11.77%)
Feb 03, 2015 1.260 1.260 1.220 1.253 3,901 -0.01(-0.59%)
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.