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 )

10.47 -0.06 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2002 3.671 3.674 3.659 3.664 137,181 -0.01(-0.27%)
Apr 29, 2002 3.693 3.693 3.597 3.674 140,022 -0.02(-0.47%)
Apr 26, 2002 3.691 3.696 3.671 3.691 77,925 +0.02(+0.67%)
Apr 25, 2002 3.708 3.708 3.647 3.666 136,775 -0.05(-1.46%)
Apr 24, 2002 3.656 3.720 3.639 3.720 118,512 +0.06(+1.75%)
Apr 23, 2002 3.647 3.659 3.622 3.656 177,362 +0.01(+0.27%)
Apr 22, 2002 3.622 3.651 3.622 3.647 90,101 +0.05(+1.37%)
Apr 19, 2002 3.610 3.610 3.585 3.597 74,678 +0.01(+0.34%)
Apr 18, 2002 3.573 3.585 3.553 3.585 98,218 +0.02(+0.69%)
Apr 17, 2002 3.523 3.585 3.523 3.560 84,419 -0.02(-0.69%)
Apr 16, 2002 3.541 3.597 3.523 3.585 87,260 +0.01(+0.21%)
Apr 15, 2002 3.486 3.605 3.437 3.578 126,629 +0.07(+2.04%)
Apr 12, 2002 3.573 3.573 3.425 3.506 139,616 -0.00(-0.14%)
Apr 11, 2002 3.523 3.523 3.511 3.511 33,686 -0.01(-0.35%)
Apr 10, 2002 3.491 3.523 3.474 3.523 47,891 +0.01(+0.35%)
Apr 09, 2002 3.511 3.523 3.474 3.511 30,033 +0.01(+0.35%)
Apr 08, 2002 3.462 3.499 3.462 3.499 26,381 +0.02(+0.57%)
Apr 05, 2002 3.474 3.511 3.474 3.479 13,393 -0.02(-0.56%)
Apr 04, 2002 3.474 3.499 3.474 3.499 22,728 +0.02(+0.71%)
Apr 03, 2002 3.523 3.523 3.474 3.474 47,080 -0.02(-0.70%)
Apr 02, 2002 3.499 3.499 3.486 3.499 73,867 +0.00(+0.00%)
Apr 01, 2002 3.506 3.511 3.474 3.499 20,699 +0.02(+0.50%)
Mar 29, 2002 3.499 3.499 3.474 3.481 54,385 +0.00(+0.00%)
Mar 28, 2002 3.499 3.499 3.474 3.481 54,385 +0.03(+0.93%)
Mar 27, 2002 3.400 3.472 3.400 3.449 57,632 +0.03(+0.86%)
Mar 26, 2002 3.412 3.499 3.400 3.420 138,805 +0.01(+0.22%)
Mar 25, 2002 3.474 3.474 3.403 3.412 43,427 -0.07(-1.98%)
Mar 22, 2002 3.486 3.499 3.474 3.481 40,180 +0.02(+0.57%)
Mar 21, 2002 3.454 3.486 3.449 3.462 49,515 -0.01(-0.35%)
Mar 20, 2002 3.501 3.501 3.474 3.474 37,339 -0.02(-0.63%)
Mar 19, 2002 3.499 3.506 3.486 3.496 63,314 +0.01(+0.28%)
Mar 18, 2002 3.499 3.499 3.474 3.486 35,310 -0.01(-0.35%)
Mar 15, 2002 3.536 3.536 3.499 3.499 66,155 -0.04(-1.18%)
Mar 14, 2002 3.541 3.543 3.528 3.541 120,541 +0.01(+0.21%)
Mar 13, 2002 3.516 3.536 3.511 3.533 125,005 +0.01(+0.28%)
Mar 12, 2002 3.523 3.523 3.511 3.523 130,687 +0.01(+0.35%)
Mar 11, 2002 3.511 3.536 3.504 3.511 63,720 -0.02(-0.56%)
Mar 08, 2002 3.417 3.531 3.415 3.531 150,981 +0.09(+2.58%)
Mar 07, 2002 3.412 3.449 3.400 3.442 29,628 +0.04(+1.23%)
Mar 06, 2002 3.400 3.400 3.376 3.400 84,825 +0.00(+0.00%)
Mar 05, 2002 3.388 3.400 3.351 3.400 262,999 +0.05(+1.40%)
Mar 04, 2002 3.351 3.363 3.316 3.353 42,209 +0.01(+0.44%)
Mar 01, 2002 3.289 3.351 3.265 3.339 57,632 +0.02(+0.74%)
Feb 28, 2002 3.331 3.348 3.302 3.314 7,711 +0.01(+0.22%)
Feb 27, 2002 3.307 3.351 3.287 3.307 75,896 -0.02(-0.59%)
Feb 26, 2002 3.314 3.326 3.314 3.326 36,933 +0.01(+0.37%)
Feb 25, 2002 3.326 3.351 3.314 3.314 151,386 -0.07(-2.18%)
Feb 22, 2002 3.388 3.388 3.376 3.388 40,180 +0.01(+0.36%)
Feb 21, 2002 3.388 3.388 3.376 3.376 12,987 -0.02(-0.58%)
Feb 20, 2002 3.351 3.395 3.351 3.395 21,510 +0.02(+0.73%)
Feb 19, 2002 3.395 3.395 3.363 3.371 81,578 -0.02(-0.51%)
Feb 18, 2002 3.361 3.400 3.351 3.388 56,820 +0.00(+0.00%)
Feb 15, 2002 3.361 3.400 3.351 3.388 56,820 +0.00(+0.07%)
Feb 14, 2002 3.363 3.395 3.351 3.385 77,519 +0.04(+1.33%)
Feb 13, 2002 3.314 3.358 3.314 3.341 55,603 +0.01(+0.37%)
Feb 12, 2002 3.289 3.329 3.277 3.329 60,473 +0.06(+1.96%)
Feb 11, 2002 3.240 3.289 3.240 3.265 129,470 +0.04(+1.15%)
Feb 08, 2002 3.302 3.324 3.215 3.228 98,218 -0.06(-1.87%)
Feb 07, 2002 3.289 3.314 3.289 3.289 64,938 +0.02(+0.68%)
Feb 06, 2002 3.267 3.272 3.265 3.267 39,774 +0.00(+0.00%)
Feb 05, 2002 3.257 3.267 3.223 3.267 88,884 -0.01(-0.30%)
Feb 04, 2002 3.277 3.279 3.260 3.277 254,476 +0.00(+0.00%)
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.