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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.060 1.130 1.050 1.060 3,843 -0.04(-3.64%)
Jul 30, 2015 0.9701 1.300 0.9422 1.100 237,127 +0.04(+3.77%)
Jul 29, 2015 1.020 1.020 1.020 1.060 4,459 +0.09(+9.28%)
Jul 28, 2015 0.9600 1.000 0.9500 0.9700 16,201 +0.01(+1.04%)
Jul 27, 2015 0.9900 1.030 0.9400 0.9600 10,962 -0.06(-5.88%)
Jul 24, 2015 1.070 1.070 0.9801 1.020 5,159 -0.05(-4.67%)
Jul 23, 2015 1.050 1.070 0.9500 1.070 11,327 +0.01(+0.94%)
Jul 22, 2015 1.060 1.080 1.050 1.060 6,046 +0.03(+2.91%)
Jul 21, 2015 1.050 1.060 0.8500 1.030 36,998 -0.06(-5.50%)
Jul 20, 2015 1.030 1.100 1.030 1.090 32,516 +0.05(+4.81%)
Jul 17, 2015 1.082 1.100 1.040 1.040 5,850 -0.03(-2.80%)
Jul 16, 2015 1.060 1.100 1.060 1.070 6,453 +0.01(+0.94%)
Jul 15, 2015 1.190 1.200 1.050 1.060 19,042 -0.07(-6.19%)
Jul 14, 2015 1.100 1.180 1.080 1.130 9,426 +0.03(+2.73%)
Jul 13, 2015 1.100 1.100 1.060 1.100 22,682 +0.04(+3.75%)
Jul 10, 2015 1.050 1.090 1.050 1.060 13,252 +0.04(+3.94%)
Jul 09, 2015 1.010 1.050 1.003 1.020 20,110 +0.01(+0.99%)
Jul 08, 2015 1.020 1.070 0.9800 1.010 24,978 -0.06(-5.61%)
Jul 07, 2015 1.100 1.100 1.030 1.070 17,147 -0.04(-3.44%)
Jul 06, 2015 1.042 1.150 1.000 1.108 15,440 +0.06(+5.53%)
Jul 02, 2015 1.180 1.050 1.050 1.050 21,300 -0.09(-7.89%)
Jul 01, 2015 1.150 1.161 1.130 1.140 8,803 -0.03(-2.56%)
Jun 30, 2015 1.153 1.200 1.150 1.170 17,467 -0.01(-0.85%)
Jun 29, 2015 1.200 1.270 1.180 1.180 24,172 -0.06(-4.84%)
Jun 26, 2015 1.260 1.280 1.200 1.240 5,075 -0.04(-3.13%)
Jun 25, 2015 1.320 1.320 1.280 1.280 9,720 +0.01(+0.79%)
Jun 24, 2015 1.410 1.410 1.250 1.270 58,859 -0.13(-9.29%)
Jun 23, 2015 1.400 1.440 1.400 1.400 6,543 -0.01(-0.71%)
Jun 22, 2015 1.410 1.419 1.395 1.410 8,382 -0.01(-0.70%)
Jun 19, 2015 1.380 1.512 1.380 1.420 20,474 +0.02(+1.43%)
Jun 18, 2015 1.400 1.410 1.369 1.400 3,201 -0.02(-1.41%)
Jun 17, 2015 1.330 1.440 1.300 1.420 11,219 -0.06(-4.05%)
Jun 16, 2015 1.470 1.530 1.420 1.480 11,824 +0.01(+0.68%)
Jun 15, 2015 1.463 1.490 1.460 1.470 7,450 -0.09(-5.77%)
Jun 12, 2015 1.600 1.640 1.460 1.560 70,200 +0.02(+1.30%)
Jun 11, 2015 1.332 1.690 1.290 1.540 105,684 +0.13(+9.22%)
Jun 10, 2015 1.360 1.410 1.250 1.410 40,353 +0.05(+3.68%)
Jun 09, 2015 1.440 1.440 1.440 1.360 77,823 -0.04(-2.86%)
Jun 08, 2015 1.430 1.470 1.400 1.400 31,201 -0.05(-3.45%)
Jun 05, 2015 1.520 1.520 1.420 1.450 49,255 -0.07(-4.61%)
Jun 04, 2015 1.590 1.600 1.510 1.520 42,730 -0.07(-4.40%)
Jun 03, 2015 1.630 1.630 1.540 1.590 41,478 +0.06(+3.92%)
Jun 02, 2015 1.563 1.621 1.530 1.530 20,399 -0.01(-0.65%)
Jun 01, 2015 1.708 1.715 1.540 1.540 26,243 -0.07(-4.35%)
May 29, 2015 1.540 1.850 1.510 1.610 344,688 +0.07(+4.55%)
May 28, 2015 1.560 1.630 1.510 1.540 18,887 -0.05(-3.23%)
May 27, 2015 1.610 1.610 1.580 1.591 17,804 -0.02(-1.16%)
May 26, 2015 1.673 1.710 1.610 1.610 17,710 -0.04(-2.42%)
May 22, 2015 1.680 1.650 1.650 1.650 23,500 -0.03(-1.79%)
May 21, 2015 1.720 1.750 1.650 1.680 25,209 -0.04(-2.33%)
May 20, 2015 1.670 1.750 1.660 1.720 26,760 +0.04(+2.38%)
May 19, 2015 1.720 1.769 1.660 1.680 27,681 -0.01(-0.60%)
May 18, 2015 1.640 1.765 1.600 1.690 33,430 +0.08(+4.98%)
May 15, 2015 1.710 1.730 1.570 1.610 92,719 -0.15(-8.52%)
May 14, 2015 1.750 1.840 1.695 1.760 46,037 +0.04(+2.33%)
May 13, 2015 1.720 1.850 1.719 1.720 100,188 +0.00(+0.00%)
May 12, 2015 1.660 1.770 1.660 1.720 32,018 +0.00(+0.00%)
May 11, 2015 1.730 1.810 1.670 1.720 80,935 +0.02(+1.18%)
May 08, 2015 1.740 1.760 1.660 1.700 46,398 -0.04(-2.30%)
May 07, 2015 1.810 1.860 1.665 1.740 141,217 -0.15(-7.94%)
May 06, 2015 2.007 2.007 1.840 1.890 104,584 -0.14(-6.90%)
May 05, 2015 2.180 2.210 1.960 2.030 73,218 -0.12(-5.77%)
May 04, 2015 2.010 2.160 1.940 2.154 156,431 +0.03(+1.62%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.