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 Fund (NY: CHN )

10.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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, 2013 7.597 7.639 7.569 7.632 105,136 -0.05(-0.59%)
Sep 27, 2013 7.695 7.695 7.650 7.677 78,571 -0.02(-0.28%)
Sep 26, 2013 7.636 7.699 7.622 7.699 216,264 +0.03(+0.41%)
Sep 25, 2013 7.664 7.688 7.632 7.667 84,576 -0.02(-0.27%)
Sep 24, 2013 7.660 7.717 7.618 7.688 157,849 +0.03(+0.37%)
Sep 23, 2013 7.650 7.664 7.597 7.660 113,724 +0.01(+0.18%)
Sep 20, 2013 7.702 7.734 7.622 7.646 44,406 -0.08(-1.05%)
Sep 19, 2013 7.787 7.787 7.713 7.727 42,756 -0.07(-0.86%)
Sep 18, 2013 7.646 7.822 7.608 7.794 76,446 +0.12(+1.51%)
Sep 17, 2013 7.710 7.734 7.636 7.678 105,788 -0.06(-0.73%)
Sep 16, 2013 7.776 7.780 7.727 7.734 92,615 +0.03(+0.36%)
Sep 13, 2013 7.743 7.762 7.681 7.707 107,128 +0.01(+0.15%)
Sep 12, 2013 7.755 7.755 7.646 7.695 116,102 -0.06(-0.73%)
Sep 11, 2013 7.734 7.762 7.724 7.752 103,908 -0.03(-0.36%)
Sep 10, 2013 7.787 7.790 7.731 7.780 137,726 +0.05(+0.59%)
Sep 09, 2013 7.734 7.734 7.692 7.734 227,298 +0.08(+1.06%)
Sep 06, 2013 7.639 7.674 7.618 7.653 43,103 +0.06(+0.74%)
Sep 05, 2013 7.590 7.611 7.590 7.597 42,221 +0.04(+0.56%)
Sep 04, 2013 7.534 7.572 7.513 7.555 47,734 +0.04(+0.56%)
Sep 03, 2013 7.442 7.530 7.435 7.513 144,565 +0.20(+2.69%)
Aug 30, 2013 7.305 7.316 7.249 7.316 25,842 +0.02(+0.24%)
Aug 29, 2013 7.267 7.316 7.238 7.298 89,998 +0.05(+0.68%)
Aug 28, 2013 7.200 7.282 7.200 7.249 19,010 +0.01(+0.19%)
Aug 27, 2013 7.267 7.284 7.179 7.235 87,617 -0.13(-1.77%)
Aug 26, 2013 7.372 7.414 7.333 7.365 64,875 +0.03(+0.43%)
Aug 23, 2013 7.305 7.337 7.233 7.333 72,504 +0.02(+0.24%)
Aug 22, 2013 7.260 7.337 7.260 7.316 83,700 +0.08(+1.17%)
Aug 21, 2013 7.284 7.284 7.210 7.231 99,641 -0.09(-1.30%)
Aug 20, 2013 7.347 7.365 7.302 7.326 70,143 -0.05(-0.67%)
Aug 19, 2013 7.337 7.388 7.337 7.376 136,472 +0.01(+0.10%)
Aug 16, 2013 7.446 7.471 7.369 7.369 194,953 -0.06(-0.76%)
Aug 15, 2013 7.453 7.453 7.397 7.425 64,642 -0.08(-1.08%)
Aug 14, 2013 7.509 7.523 7.492 7.506 37,377 -0.01(-0.09%)
Aug 13, 2013 7.474 7.527 7.467 7.513 138,696 +0.06(+0.85%)
Aug 12, 2013 7.347 7.460 7.347 7.449 193,667 +0.13(+1.78%)
Aug 09, 2013 7.295 7.344 7.288 7.319 133,058 +0.02(+0.34%)
Aug 08, 2013 7.284 7.333 7.259 7.295 245,676 +0.04(+0.58%)
Aug 07, 2013 7.249 7.263 7.217 7.253 83,581 -0.06(-0.82%)
Aug 06, 2013 7.333 7.333 7.263 7.312 173,838 -0.02(-0.34%)
Aug 05, 2013 7.354 7.379 7.316 7.337 64,602 -0.04(-0.57%)
Aug 02, 2013 7.351 7.386 7.324 7.379 199,808 +0.03(+0.38%)
Aug 01, 2013 7.312 7.365 7.284 7.351 177,541 +0.14(+1.90%)
Jul 31, 2013 7.231 7.268 7.207 7.214 94,450 -0.02(-0.34%)
Jul 30, 2013 7.281 7.281 7.221 7.238 136,648 -0.02(-0.34%)
Jul 29, 2013 7.253 7.277 7.249 7.263 69,622 -0.09(-1.24%)
Jul 26, 2013 7.267 7.354 7.267 7.354 338,662 +0.04(+0.53%)
Jul 25, 2013 7.274 7.323 7.237 7.316 540,191 +0.05(+0.63%)
Jul 24, 2013 7.270 7.277 7.217 7.270 272,361 +0.00(+0.00%)
Jul 23, 2013 7.231 7.291 7.214 7.270 160,707 +0.12(+1.72%)
Jul 22, 2013 7.133 7.172 7.087 7.147 132,276 -0.04(-0.49%)
Jul 19, 2013 7.147 7.231 7.144 7.182 144,792 -0.05(-0.73%)
Jul 18, 2013 7.228 7.275 7.207 7.235 195,118 -0.04(-0.48%)
Jul 17, 2013 7.319 7.319 7.242 7.270 92,936 +0.02(+0.24%)
Jul 16, 2013 7.291 7.328 7.217 7.253 189,841 -0.02(-0.34%)
Jul 15, 2013 7.207 7.284 7.195 7.277 202,434 +0.05(+0.73%)
Jul 12, 2013 7.224 7.288 7.177 7.224 189,195 -0.05(-0.63%)
Jul 11, 2013 7.179 7.270 7.172 7.270 328,407 +0.23(+3.25%)
Jul 10, 2013 7.091 7.091 7.035 7.042 93,761 -0.03(-0.45%)
Jul 09, 2013 7.056 7.084 7.035 7.073 120,525 +0.02(+0.25%)
Jul 08, 2013 7.045 7.101 7.025 7.056 181,114 -0.06(-0.89%)
Jul 05, 2013 7.175 7.175 7.073 7.119 68,254 +0.05(+0.75%)
Jul 03, 2013 7.035 7.091 7.035 7.066 69,765 -0.03(-0.45%)
Jul 02, 2013 7.084 7.136 7.052 7.098 236,016 +0.04(+0.50%)
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.