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

Haidilao International Hldg Ltd (OP: HDALF )

2.510 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 5, 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 (%)
May 31, 2022 1.960 0 +0.22(+12.33%)
May 23, 2022 1.745 0 -0.16(-8.16%)
May 02, 2022 1.900 0 -0.02(-0.98%)
Apr 28, 2022 1.919 100 +0.27(+16.30%)
Apr 26, 2022 1.650 0 -0.30(-15.38%)
Apr 22, 2022 1.950 0 +0.12(+6.56%)
Apr 21, 2022 1.890 1.890 1.830 1.830 742 -0.21(-10.29%)
Apr 20, 2022 2.040 2.040 2.040 2.040 200 -0.02(-0.97%)
Apr 14, 2022 2.060 28,000 +0.19(+10.16%)
Apr 13, 2022 1.870 1.870 1.870 1.870 100 +0.07(+3.89%)
Apr 07, 2022 1.800 0 -0.14(-7.24%)
Apr 04, 2022 1.940 0 +0.25(+14.82%)
Mar 25, 2022 1.690 0 -0.13(-7.14%)
Mar 24, 2022 1.820 1.820 1.820 1.820 250 +0.05(+2.54%)
Mar 18, 2022 1.775 0 +0.34(+23.69%)
Mar 14, 2022 1.435 0 -0.41(-22.01%)
Mar 10, 2022 1.840 4,000 -0.06(-3.16%)
Mar 09, 2022 1.900 1.900 1.900 1.900 576 +0.04(+2.15%)
Mar 08, 2022 1.860 1.870 1.860 1.860 9,500 -0.31(-14.29%)
Mar 04, 2022 2.170 126 -0.20(-8.25%)
Mar 03, 2022 2.370 2.370 2.365 2.365 200 +0.09(+3.73%)
Mar 02, 2022 2.285 2.285 2.280 2.280 200 -0.03(-1.30%)
Mar 01, 2022 2.310 2.310 2.310 2.310 200 -0.11(-4.55%)
Feb 22, 2022 2.420 28,000 -0.16(-6.02%)
Feb 15, 2022 2.575 0 +0.00(+0.00%)
Feb 14, 2022 2.575 2.575 2.575 2.575 1,000 +0.42(+19.21%)
Jan 27, 2022 2.160 0 +0.05(+2.37%)
Dec 29, 2021 2.110 0 -0.10(-4.52%)
Dec 28, 2021 2.210 2.210 2.210 2.210 2,300 +0.03(+1.38%)
Dec 23, 2021 2.180 2.180 2.180 0 +0.00(+0.00%)
Dec 22, 2021 2.180 2.180 2.180 2.180 200 +0.01(+0.32%)
Dec 21, 2021 2.173 2.173 2.173 2.173 3,274 +0.01(+0.60%)
Dec 14, 2021 2.160 2.160 2.160 4 -0.19(-7.94%)
Dec 07, 2021 2.346 2.346 2.346 1 +0.16(+7.15%)
Dec 02, 2021 2.190 2.190 2.190 0 -0.00(-0.00%)
Dec 01, 2021 2.190 2.190 2.190 2.190 1,020 -0.01(-0.45%)
Nov 30, 2021 2.200 2.200 2.200 2.200 242 -0.25(-10.20%)
Nov 23, 2021 2.450 2.450 2.450 0 +0.08(+3.38%)
Nov 22, 2021 2.370 2.370 2.370 2.370 1,081 -0.13(-5.20%)
Nov 19, 2021 2.500 2.500 2.430 2.500 6,220 +0.05(+2.04%)
Nov 18, 2021 2.450 2.559 2.450 2.450 7,346 -0.17(-6.49%)
Nov 17, 2021 2.620 2.620 2.620 2.620 393 -0.10(-3.68%)
Nov 16, 2021 2.720 2.720 2.720 2.720 750 +0.07(+2.64%)
Nov 15, 2021 2.700 2.700 2.650 2.650 1,300 -0.11(-3.99%)
Nov 11, 2021 2.760 2.760 2.760 90 +0.06(+2.22%)
Nov 09, 2021 2.700 2.700 2.670 2.700 691 -0.15(-5.26%)
Nov 08, 2021 2.850 2.850 2.850 2.850 100 +0.16(+5.95%)
Nov 05, 2021 2.690 2.690 2.690 2.690 274,825 +0.06(+2.28%)
Nov 03, 2021 2.630 2.630 2.630 179,528 -0.07(-2.59%)
Nov 02, 2021 2.700 2.700 2.640 2.700 625 +0.01(+0.37%)
Nov 01, 2021 2.689 2.690 3.000 2.690 897 -0.31(-10.33%)
Oct 29, 2021 2.920 3.000 2.920 3.000 10,365 +0.09(+3.06%)
Oct 28, 2021 2.911 2.920 2.911 2.911 869 -0.42(-12.58%)
Oct 26, 2021 3.600 3.600 3.330 3.330 3,600 -0.42(-11.19%)
Oct 22, 2021 3.750 3.750 3.750 305 -0.34(-8.32%)
Oct 21, 2021 3.820 4.090 3.820 4.090 437 +0.20(+5.11%)
Oct 20, 2021 3.891 3.891 3.891 3.891 3,000 +0.01(+0.28%)
Oct 19, 2021 3.880 3.880 3.880 3.880 200 +0.26(+7.18%)
Oct 12, 2021 3.620 3.620 3.620 0 +0.07(+1.97%)
Oct 07, 2021 3.550 3.550 3.550 0 +0.24(+7.25%)
Oct 06, 2021 3.310 3.620 3.310 3.310 1,459 -0.74(-18.27%)
Sep 22, 2021 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 21, 2021 4.050 4.050 4.050 4.050 6,655 -0.10(-2.41%)
Sep 20, 2021 4.100 4.150 4.100 4.150 2,452 +0.31(+8.07%)
Sep 16, 2021 3.840 3.840 3.840 0 -0.37(-8.68%)
Sep 13, 2021 4.205 4.205 4.205 0 +0.11(+2.56%)
Sep 10, 2021 4.100 4.100 4.100 4.100 100 +0.26(+6.77%)
Aug 31, 2021 3.840 3.840 3.840 0 +0.34(+9.71%)
Aug 26, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 25, 2021 3.500 3.500 3.500 3.500 1,459 +0.05(+1.45%)
Aug 23, 2021 3.450 3.450 3.450 0 -0.31(-8.24%)
Aug 20, 2021 3.760 3.760 3.760 3.760 35,000 -0.25(-6.23%)
Aug 16, 2021 4.010 4.010 4.010 0 -0.20(-4.75%)
Aug 11, 2021 4.210 4.210 4.210 0 +0.15(+3.69%)
Aug 10, 2021 4.060 4.060 4.060 4.060 514 +0.07(+1.75%)
Aug 06, 2021 3.990 3.990 3.990 0 +0.00(+0.00%)
Aug 03, 2021 3.990 3.990 3.990 25 +0.00(+0.00%)
Aug 02, 2021 3.900 3.990 3.900 3.990 1,041 +0.14(+3.64%)
Jul 30, 2021 3.800 3.850 3.800 3.850 3,681 -0.15(-3.75%)
Jul 28, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 27, 2021 4.000 4.000 4.000 4.000 119 -0.45(-10.11%)
Jul 26, 2021 4.450 4.450 4.450 4.450 100 -1.06(-19.24%)
Jul 19, 2021 5.510 5.510 5.510 0 -0.34(-5.81%)
Jul 15, 2021 5.850 5.850 5.850 0 -0.29(-4.72%)
Jul 13, 2021 6.140 6.140 6.140 0 -0.14(-2.23%)
Jul 12, 2021 6.280 6.280 6.280 6.280 494 +0.58(+10.18%)
Jul 09, 2021 5.800 5.800 5.700 5.700 11,701 +0.15(+2.70%)
Jul 06, 2021 5.550 5.550 5.550 93 +0.30(+5.71%)
Jul 02, 2021 5.250 5.250 5.250 5.250 22,828 -0.14(-2.60%)
Jul 01, 2021 5.390 5.390 5.390 5.390 100 +0.24(+4.66%)
Jun 30, 2021 5.150 5.150 5.150 5.150 61,100 +0.15(+3.00%)
Jun 28, 2021 5.000 5.000 5.000 0 +0.22(+4.60%)
Jun 25, 2021 4.780 4.780 4.780 4.780 2,785 -0.07(-1.44%)
Jun 24, 2021 4.500 4.850 4.500 4.850 267 +0.13(+2.75%)
Jun 21, 2021 4.720 4.720 4.720 6,879 -0.22(-4.45%)
Jun 17, 2021 4.940 4.940 4.940 10 -0.27(-5.18%)
Jun 15, 2021 5.210 5.210 5.210 0 -0.01(-0.19%)
Jun 09, 2021 5.220 5.220 5.220 0 -0.63(-10.77%)
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.