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 Pharma Holdings (NY: CPHI )

0.3156 -0.0444 (-12.33%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 21, 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 (%)
Jun 29, 2018 2.100 2.199 4,878 -0.07(-3.13%)
Jun 28, 2018 2.200 2.300 2.029 2.270 9,940 -0.03(-1.30%)
Jun 27, 2018 2.050 2.400 2.050 2.300 23,084 +0.13(+5.89%)
Jun 26, 2018 2.100 2.273 2.100 2.172 6,650 +0.03(+1.50%)
Jun 25, 2018 2.100 2.200 2.000 2.140 7,749 -0.11(-4.74%)
Jun 22, 2018 2.383 2.383 2.130 2.247 8,449 -0.02(-1.04%)
Jun 21, 2018 2.314 2.400 2.234 2.270 9,816 -0.04(-1.63%)
Jun 20, 2018 2.305 2.326 2.277 2.308 5,756 +0.01(+0.25%)
Jun 19, 2018 2.116 2.407 2.116 2.302 22,630 -0.13(-5.37%)
Jun 18, 2018 2.450 2.460 2.426 2.433 10,544 -0.02(-0.83%)
Jun 15, 2018 2.458 2.458 2.453 12,004 -0.00(-0.19%)
Jun 14, 2018 2.475 2.525 2.455 2.458 7,591 -0.09(-3.43%)
Jun 13, 2018 2.582 2.598 2.453 2.545 8,601 +0.04(+1.68%)
Jun 12, 2018 2.500 2.601 2.453 2.503 16,037 -0.02(-0.91%)
Jun 11, 2018 2.500 2.625 2.453 2.526 10,010 -0.01(-0.55%)
Jun 08, 2018 2.500 2.650 2.500 2.540 11,819 -0.05(-1.85%)
Jun 07, 2018 2.550 2.588 2.500 2.588 10,345 +0.01(+0.39%)
Jun 06, 2018 2.578 11,324 +0.05(+2.10%)
Jun 05, 2018 2.580 2.580 2.500 2.525 11,162 -0.04(-1.44%)
Jun 04, 2018 2.680 2.743 2.401 2.562 53,555 -0.16(-5.81%)
Jun 01, 2018 2.743 2.743 2.690 2.720 12,172 -0.02(-0.84%)
May 31, 2018 2.700 2.810 2.700 2.743 8,260 -0.02(-0.62%)
May 30, 2018 2.750 2.781 2.715 2.760 6,609 -0.01(-0.22%)
May 29, 2018 2.900 2.900 2.712 2.766 15,679 -0.10(-3.34%)
May 25, 2018 2.861 2.861 2.861 0 +0.04(+1.33%)
May 24, 2018 2.710 2.900 2.710 2.824 6,287 +0.03(+0.95%)
May 23, 2018 2.710 2.950 2.710 2.797 17,655 -0.00(-0.17%)
May 22, 2018 2.750 2.850 2.632 2.802 30,929 +0.00(+0.07%)
May 21, 2018 2.900 3.160 2.637 2.800 93,797 +0.02(+0.90%)
May 18, 2018 2.850 2.850 2.715 2.775 7,808 +0.06(+2.21%)
May 17, 2018 2.676 2.727 2.676 2.715 8,625 +0.01(+0.56%)
May 16, 2018 2.730 2.778 2.620 2.700 14,052 +0.00(+0.00%)
May 15, 2018 2.780 2.850 2.620 2.700 29,544 -0.07(-2.53%)
May 14, 2018 2.770 2.780 2.710 2.770 13,940 +0.12(+4.49%)
May 11, 2018 2.900 2.900 2.650 2.651 11,491 +0.05(+1.77%)
May 10, 2018 2.749 2.749 2.600 2.605 15,349 -0.10(-3.52%)
May 09, 2018 2.600 2.800 2.600 2.700 29,378 +0.07(+2.74%)
May 08, 2018 2.660 2.660 2.590 2.628 19,936 -0.05(-1.94%)
May 07, 2018 2.720 2.749 2.650 2.680 15,975 -0.07(-2.54%)
May 04, 2018 2.780 3.099 2.630 2.750 142,291 +0.02(+0.77%)
May 03, 2018 2.780 2.851 2.600 2.729 41,082 +0.02(+0.61%)
May 02, 2018 2.750 2.848 2.628 2.712 35,782 +0.00(+0.13%)
May 01, 2018 2.700 2.900 2.629 2.709 41,912 +0.01(+0.33%)
Apr 30, 2018 2.800 2.800 2.699 2.700 7,743 -0.08(-2.74%)
Apr 27, 2018 2.850 2.850 2.700 2.776 21,178 -0.01(-0.50%)
Apr 26, 2018 3.000 3.000 2.700 2.790 36,434 -0.21(-6.97%)
Apr 25, 2018 3.110 3.110 2.850 2.999 33,925 -0.09(-2.88%)
Apr 24, 2018 3.073 3.180 2.960 3.088 23,185 +0.03(+0.95%)
Apr 23, 2018 3.100 3.250 2.961 3.059 29,964 +0.04(+1.26%)
Apr 20, 2018 3.160 3.178 2.977 3.021 20,422 -0.16(-4.97%)
Apr 19, 2018 3.190 3.489 3.000 3.179 148,849 +0.13(+4.23%)
Apr 18, 2018 2.925 3.250 2.925 3.050 21,690 +0.04(+1.40%)
Apr 17, 2018 3.127 3.299 2.910 3.008 25,960 -0.05(-1.54%)
Apr 16, 2018 3.025 3.249 2.900 3.055 30,221 -0.07(-2.24%)
Apr 13, 2018 3.320 3.320 2.988 3.125 36,933 +0.07(+2.32%)
Apr 12, 2018 3.028 3.202 2.828 3.054 65,163 +0.13(+4.30%)
Apr 11, 2018 2.900 3.300 2.722 2.928 102,759 +0.11(+3.87%)
Apr 10, 2018 2.799 2.970 2.680 2.819 37,667 +0.03(+0.93%)
Apr 09, 2018 2.900 3.000 2.600 2.793 35,140 -0.01(-0.32%)
Apr 06, 2018 2.930 3.080 2.715 2.802 31,829 +0.00(+0.07%)
Apr 05, 2018 2.651 2.970 2.623 2.800 19,025 +0.08(+2.90%)
Apr 04, 2018 2.750 2.980 2.600 2.721 37,245 -0.07(-2.51%)
Apr 03, 2018 3.000 3.098 2.501 2.791 64,631 -0.40(-12.64%)
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.