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 Green Agriculture (NY: CGA )

2.790 -0.060 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2019 4.700 4.700 4.670 4.700 5,942 -0.02(-0.42%)
Sep 27, 2019 4.814 4.814 4.720 4.720 4,800 +0.02(+0.43%)
Sep 26, 2019 4.700 4.850 4.700 4.700 695 -0.06(-1.26%)
Sep 25, 2019 4.730 4.760 4.710 4.760 679 +0.06(+1.28%)
Sep 24, 2019 4.700 4.700 4.700 4.700 1,898 +0.00(+0.00%)
Sep 23, 2019 4.780 4.780 4.700 4.700 3,621 +0.00(+0.00%)
Sep 20, 2019 4.650 4.850 4.650 4.700 18,600 +0.04(+0.86%)
Sep 19, 2019 4.970 4.970 4.640 4.660 19,775 -0.38(-7.54%)
Sep 18, 2019 5.000 5.040 4.934 5.040 1,138 +0.00(+0.00%)
Sep 17, 2019 5.090 5.090 4.960 5.040 2,506 -0.03(-0.65%)
Sep 16, 2019 4.910 5.073 4.910 5.073 590 +0.16(+3.32%)
Sep 13, 2019 5.290 5.290 4.830 4.910 10,200 -0.31(-5.94%)
Sep 12, 2019 5.120 5.300 5.120 5.220 5,072 +0.09(+1.75%)
Sep 11, 2019 5.110 5.268 5.110 5.130 7,321 +0.02(+0.39%)
Sep 10, 2019 4.870 5.166 4.870 5.110 33,223 +0.20(+4.07%)
Sep 09, 2019 4.870 4.910 4.870 4.910 1,582 +0.01(+0.20%)
Sep 06, 2019 4.950 4.950 4.806 4.900 10,200 -0.08(-1.51%)
Sep 05, 2019 4.700 4.985 4.700 4.975 6,412 +0.28(+5.85%)
Sep 04, 2019 4.800 4.800 4.420 4.700 9,255 -0.07(-1.47%)
Sep 03, 2019 4.900 4.900 4.750 4.770 20,725 -0.22(-4.41%)
Aug 30, 2019 4.990 5.100 4.950 4.990 15,800 +0.04(+0.81%)
Aug 29, 2019 5.120 5.170 4.950 4.950 18,458 -0.19(-3.70%)
Aug 28, 2019 5.170 5.170 4.910 5.140 17,667 -0.08(-1.44%)
Aug 27, 2019 5.400 5.401 5.200 5.215 19,253 -0.04(-0.67%)
Aug 26, 2019 5.800 5.800 5.050 5.250 73,856 -0.52(-9.01%)
Aug 23, 2019 5.690 6.650 5.520 5.770 396,400 +0.29(+5.29%)
Aug 22, 2019 5.180 5.480 4.960 5.480 83,488 +0.49(+9.82%)
Aug 21, 2019 4.150 5.390 4.150 4.990 206,256 +0.84(+20.24%)
Aug 20, 2019 4.170 4.340 3.970 4.150 26,166 -0.08(-1.89%)
Aug 19, 2019 5.210 5.210 4.000 4.230 473,816 +0.69(+19.49%)
Aug 16, 2019 3.460 3.700 3.250 3.540 5,600 +0.07(+1.91%)
Aug 15, 2019 3.360 3.480 3.254 3.474 17,330 +0.17(+5.26%)
Aug 14, 2019 3.600 3.720 3.300 3.300 42,431 -0.35(-9.65%)
Aug 13, 2019 3.500 3.940 3.350 3.652 81,101 +0.10(+2.88%)
Aug 12, 2019 3.550 3.710 3.420 3.550 3,831 -0.18(-4.83%)
Aug 09, 2019 3.660 3.760 3.660 3.730 7,600 +0.07(+1.91%)
Aug 08, 2019 3.910 3.910 3.249 3.660 25,384 -0.30(-7.56%)
Aug 07, 2019 3.950 3.991 3.950 3.959 1,758 +0.04(+1.00%)
Aug 06, 2019 4.150 4.150 3.850 3.920 9,154 -0.18(-4.39%)
Aug 05, 2019 4.220 4.220 4.100 4.100 5,626 -0.13(-3.13%)
Aug 02, 2019 4.310 4.310 4.175 4.233 2,400 -0.05(-1.11%)
Aug 01, 2019 4.210 4.381 4.210 4.280 6,678 +0.04(+0.94%)
Jul 31, 2019 4.190 4.240 4.169 4.240 1,475 +0.08(+1.92%)
Jul 30, 2019 4.080 4.175 4.080 4.160 4,944 -0.03(-0.72%)
Jul 29, 2019 4.320 4.320 4.130 4.190 13,076 -0.24(-5.42%)
Jul 26, 2019 4.300 4.430 4.300 4.430 2,800 +0.09(+2.07%)
Jul 25, 2019 4.340 4.436 4.320 4.340 3,810 -0.02(-0.46%)
Jul 24, 2019 4.390 4.481 4.350 4.360 7,116 -0.07(-1.58%)
Jul 23, 2019 4.620 4.660 4.320 4.430 17,775 -0.13(-2.85%)
Jul 22, 2019 4.660 4.660 4.560 4.560 9,605 -0.07(-1.51%)
Jul 19, 2019 4.650 4.650 4.630 4.630 1,100 -0.04(-0.86%)
Jul 18, 2019 4.808 4.808 4.610 4.670 16,599 -0.19(-3.91%)
Jul 17, 2019 4.900 4.920 4.810 4.860 2,868 +0.01(+0.21%)
Jul 16, 2019 4.930 4.930 4.810 4.850 1,801 -0.02(-0.47%)
Jul 15, 2019 4.770 4.920 4.730 4.873 6,892 +0.14(+3.02%)
Jul 12, 2019 4.870 5.000 4.670 4.730 25,200 +0.00(+0.00%)
Jul 11, 2019 4.600 4.880 4.600 4.730 6,661 +0.13(+2.83%)
Jul 10, 2019 4.960 4.960 4.600 4.600 29,461 -0.35(-7.07%)
Jul 09, 2019 5.130 5.170 4.850 4.950 44,795 -0.30(-5.71%)
Jul 08, 2019 5.240 5.370 5.240 5.250 7,311 -0.03(-0.57%)
Jul 05, 2019 5.350 5.350 5.220 5.280 15,000 -0.10(-1.86%)
Jul 03, 2019 5.550 5.550 5.360 5.380 15,600 -0.09(-1.65%)
Jul 02, 2019 5.620 5.650 5.420 5.470 16,982 -0.27(-4.75%)
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.