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 (%)
Sep 30, 2015 0.8300 0.8300 0.8300 0.8300 314 +0.00(+0.00%)
Sep 29, 2015 0.8400 0.8400 0.8250 0.8300 2,057 -0.01(-1.19%)
Sep 28, 2015 0.8000 0.8448 0.8000 0.8400 3,383 +0.04(+4.99%)
Sep 25, 2015 0.8790 0.8790 0.7800 0.8001 23,341 -0.10(-11.10%)
Sep 24, 2015 0.9090 0.9100 0.8801 0.9000 18,738 -0.02(-2.14%)
Sep 23, 2015 0.9300 0.9536 0.8600 0.9197 34,409 -0.05(-5.19%)
Sep 22, 2015 1.070 1.080 0.9110 0.9700 87,274 -0.11(-10.19%)
Sep 21, 2015 0.8740 1.350 0.8740 1.080 710,437 +0.33(+44.01%)
Sep 17, 2015 0.7500 0.7500 0.7500 0.7500 500 +0.05(+7.14%)
Sep 15, 2015 0.7100 0.7000 0.7000 0.7000 58 +0.04(+5.56%)
Sep 14, 2015 0.6631 0.6631 0.6631 0.6631 238 -0.14(-17.11%)
Sep 11, 2015 0.8000 0.8000 0.8000 0.8000 604 -0.02(-2.30%)
Sep 10, 2015 0.7800 0.8188 0.7800 0.8188 4,207 +0.04(+4.97%)
Sep 09, 2015 0.8331 0.8431 0.7681 0.7800 11,202 -0.04(-4.87%)
Sep 08, 2015 0.8200 0.8201 0.8199 0.8199 3,828 -0.00(-0.01%)
Sep 03, 2015 0.8100 0.8200 0.8200 0.8200 2,400 -0.02(-2.38%)
Sep 02, 2015 0.8300 0.8521 0.8000 0.8400 24,315 +0.01(+1.20%)
Sep 01, 2015 0.8850 0.9190 0.8210 0.8300 10,902 -0.06(-6.21%)
Aug 31, 2015 0.8600 0.8851 0.8600 0.8850 835 +0.00(+0.34%)
Aug 28, 2015 0.9000 0.9590 0.8820 0.8820 15,402 -0.01(-1.45%)
Aug 27, 2015 0.8951 0.9455 0.8950 0.8950 3,588 +0.00(+0.00%)
Aug 26, 2015 0.9450 0.9450 0.8400 0.8950 5,861 -0.01(-0.56%)
Aug 25, 2015 0.9700 0.9700 0.9000 0.9000 5,832 +0.08(+9.76%)
Aug 24, 2015 0.8600 0.8701 0.8100 0.8200 12,451 -0.10(-10.60%)
Aug 21, 2015 0.9340 0.9340 0.8500 0.9172 8,811 -0.02(-1.80%)
Aug 20, 2015 0.9501 0.9600 0.8900 0.9340 14,657 -0.06(-5.66%)
Aug 19, 2015 1.230 1.230 0.9600 0.9900 25,550 +0.00(+0.00%)
Aug 18, 2015 0.9300 1.340 0.8101 0.9900 393,950 +0.11(+12.50%)
Aug 17, 2015 1.070 1.070 0.7801 0.8800 78,147 -0.19(-17.70%)
Aug 14, 2015 1.060 1.090 0.9800 1.069 11,984 +0.02(+1.83%)
Aug 13, 2015 1.006 1.069 1.006 1.050 1,116 +0.01(+0.96%)
Aug 12, 2015 0.9901 1.070 0.9900 1.040 28,540 +0.06(+6.12%)
Aug 11, 2015 0.9501 0.9800 0.9501 0.9800 401 -0.08(-7.55%)
Aug 10, 2015 1.060 1.129 1.059 1.060 1,946 +0.03(+2.91%)
Aug 07, 2015 1.010 1.030 1.000 1.030 3,940 -0.01(-0.96%)
Aug 06, 2015 0.9670 1.040 0.9600 1.040 9,513 +0.08(+8.33%)
Aug 05, 2015 0.9800 0.9800 0.9600 0.9600 6,293 -0.06(-5.88%)
Aug 04, 2015 1.040 1.040 0.9710 1.020 4,510 +0.03(+3.03%)
Aug 03, 2015 1.071 1.071 0.9900 0.9900 12,606 -0.07(-6.60%)
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%)
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.