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 Evergrande Group ADR (OP: EGRNY )

0.0352 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 19, 2023 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 (%)
Mar 31, 2022 4.995 5.000 4.725 4.725 5,514 -0.25(-4.93%)
Mar 30, 2022 5.040 5.040 4.970 4.970 630 -0.04(-0.80%)
Mar 29, 2022 5.130 5.160 5.010 5.010 2,168 +0.00(+0.00%)
Mar 28, 2022 5.180 5.180 5.010 5.010 4,076 -0.31(-5.76%)
Mar 25, 2022 5.580 5.580 5.300 5.316 2,830 -0.08(-1.56%)
Mar 24, 2022 5.600 5.720 5.400 5.400 4,743 -0.02(-0.37%)
Mar 23, 2022 5.050 5.580 5.050 5.420 5,296 +0.41(+8.18%)
Mar 22, 2022 5.140 5.300 5.010 5.010 11,045 -0.24(-4.48%)
Mar 21, 2022 5.470 5.470 5.230 5.245 12,728 -0.14(-2.69%)
Mar 18, 2022 5.160 5.390 5.080 5.390 9,276 +0.66(+13.95%)
Mar 17, 2022 4.720 4.900 4.680 4.730 6,425 +0.39(+8.99%)
Mar 16, 2022 4.150 4.340 4.000 4.340 9,977 +0.58(+15.43%)
Mar 15, 2022 3.860 3.860 3.695 3.760 4,303 -0.32(-7.84%)
Mar 14, 2022 4.250 4.300 4.080 4.080 5,015 -0.39(-8.72%)
Mar 11, 2022 4.500 4.500 4.470 4.470 2,958 -0.11(-2.40%)
Mar 10, 2022 4.505 4.589 4.350 4.580 4,831 -0.14(-2.97%)
Mar 09, 2022 4.590 4.735 4.480 4.720 2,247 +0.35(+8.01%)
Mar 08, 2022 4.480 4.590 4.350 4.370 13,483 -0.12(-2.67%)
Mar 07, 2022 4.540 4.660 4.490 4.490 4,111 -0.20(-4.26%)
Mar 04, 2022 4.725 4.725 4.590 4.690 2,566 -0.02(-0.42%)
Mar 03, 2022 4.835 4.845 4.710 4.710 14,757 -0.09(-1.87%)
Mar 02, 2022 4.830 4.910 4.790 4.800 4,703 -0.08(-1.64%)
Mar 01, 2022 5.149 5.149 4.880 4.880 3,973 -0.02(-0.41%)
Feb 28, 2022 5.020 5.090 4.900 4.900 1,527 -0.06(-1.21%)
Feb 24, 2022 4.960 202 -0.03(-0.60%)
Feb 23, 2022 5.050 5.105 4.990 4.990 2,601 +0.01(+0.20%)
Feb 22, 2022 5.060 4.940 4.980 13,331 -0.23(-4.51%)
Feb 18, 2022 5.215 0 -0.04(-0.86%)
Feb 17, 2022 5.260 5.270 5.260 5.260 2,101 +0.00(+0.00%)
Feb 16, 2022 5.340 5.340 5.260 5.260 417 -0.07(-1.31%)
Feb 15, 2022 5.330 5.330 5.330 5.330 444 +0.24(+4.72%)
Feb 14, 2022 5.415 5.470 5.090 5.090 1,645 -0.28(-5.21%)
Feb 11, 2022 5.600 5.600 5.365 5.370 7,917 -0.08(-1.56%)
Feb 10, 2022 5.640 5.710 5.380 5.455 9,308 +0.19(+3.51%)
Feb 09, 2022 5.365 5.440 5.270 5.270 7,456 -0.09(-1.68%)
Feb 08, 2022 5.460 5.460 5.260 5.360 4,630 -0.18(-3.25%)
Feb 07, 2022 5.230 5.540 5.230 5.540 1,493 +0.32(+6.13%)
Feb 04, 2022 5.173 5.310 5.173 5.220 3,913 +0.04(+0.87%)
Feb 03, 2022 5.250 5.175 4,424 -0.25(-4.61%)
Feb 02, 2022 5.450 5.450 5.425 5.425 2,484 -0.03(-0.46%)
Feb 01, 2022 5.330 5.600 5.330 5.450 5,601 +0.10(+1.87%)
Jan 31, 2022 5.099 5.335 5.099 5.350 3,908 +0.17(+3.28%)
Jan 28, 2022 5.330 5.330 5.150 5.180 36,793 -0.24(-4.43%)
Jan 27, 2022 5.700 5.700 5.290 5.420 19,407 -0.39(-6.71%)
Jan 26, 2022 5.790 5.810 5.725 5.810 1,542 +0.04(+0.69%)
Jan 25, 2022 5.615 5.770 5.600 5.770 6,340 -0.20(-3.35%)
Jan 24, 2022 5.762 6.040 5.650 5.970 10,373 +0.44(+7.96%)
Jan 21, 2022 5.710 5.720 5.510 5.530 2,045 -0.30(-5.23%)
Jan 20, 2022 5.790 5.910 5.760 5.835 10,907 +0.08(+1.48%)
Jan 19, 2022 5.625 5.790 5.625 5.750 9,972 +0.25(+4.55%)
Jan 18, 2022 5.255 5.650 5.110 5.500 5,072 +0.23(+4.36%)
Jan 14, 2022 5.270 0 +0.07(+1.35%)
Jan 13, 2022 5.000 5.320 5.000 5.200 5,966 +0.05(+0.97%)
Jan 12, 2022 5.450 5.450 5.140 5.150 9,445 -0.32(-5.85%)
Jan 11, 2022 5.630 5.630 5.369 5.470 4,976 -0.09(-1.62%)
Jan 10, 2022 5.635 5.635 5.465 5.560 4,722 +0.01(+0.18%)
Jan 07, 2022 5.415 5.620 5.415 5.550 8,172 +0.45(+8.82%)
Jan 06, 2022 5.125 5.290 5.010 5.100 19,623 +0.14(+2.82%)
Jan 05, 2022 4.940 5.105 4.940 4.960 4,331 -0.01(-0.20%)
Jan 04, 2022 4.950 5.150 4.950 4.970 9,039 -0.02(-0.30%)
Dec 31, 2021 4.985 4.985 4.985 0 -0.02(-0.50%)
Dec 30, 2021 4.950 5.010 4.800 5.010 33,604 -0.24(-4.50%)
Dec 29, 2021 5.400 5.400 5.230 5.246 13,563 -0.12(-2.31%)
Dec 28, 2021 5.350 5.390 5.000 5.370 53,988 +0.39(+7.83%)
Dec 27, 2021 5.095 5.100 4.850 4.980 40,992 +0.13(+2.68%)
Dec 23, 2021 4.890 4.900 4.615 4.850 18,468 +0.14(+2.97%)
Dec 22, 2021 4.810 4.810 4.550 4.710 12,416 -0.14(-2.89%)
Dec 21, 2021 4.620 4.880 4.620 4.850 7,525 +0.45(+10.33%)
Dec 20, 2021 4.750 4.775 4.298 4.396 29,767 -0.57(-11.55%)
Dec 17, 2021 5.030 5.060 4.970 4.970 8,010 -0.06(-1.19%)
Dec 16, 2021 5.040 5.060 5.030 5.030 8,685 -0.01(-0.20%)
Dec 15, 2021 4.910 5.040 4.680 5.040 55,091 -0.04(-0.69%)
Dec 14, 2021 5.250 5.250 5.000 5.075 11,990 -0.39(-7.22%)
Dec 13, 2021 5.400 5.500 5.270 5.470 29,857 -0.05(-0.91%)
Dec 10, 2021 5.350 5.650 5.350 5.520 41,133 +0.49(+9.68%)
Dec 09, 2021 5.600 5.880 4.945 5.033 51,453 -0.56(-9.95%)
Dec 08, 2021 5.510 5.780 5.510 5.589 85,849 -0.41(-6.85%)
Dec 07, 2021 5.970 6.130 5.770 6.000 64,866 +0.03(+0.42%)
Dec 06, 2021 6.050 6.050 5.790 5.975 71,070 -0.88(-12.77%)
Dec 03, 2021 7.080 7.200 6.850 6.850 73,021 -0.29(-4.13%)
Dec 02, 2021 7.000 7.200 6.995 7.145 48,720 +0.14(+2.07%)
Dec 01, 2021 7.065 7.190 7.000 7.000 42,624 -0.21(-2.91%)
Nov 30, 2021 7.450 7.450 7.010 7.210 4,587 -0.21(-2.90%)
Nov 29, 2021 7.300 7.490 7.250 7.425 21,331 -0.43(-5.52%)
Nov 26, 2021 7.800 8.140 7.800 7.859 13,537 -0.44(-5.31%)
Nov 24, 2021 8.600 8.730 8.300 8.300 10,583 -0.43(-4.97%)
Nov 23, 2021 8.790 8.915 8.690 8.734 11,014 +0.48(+5.87%)
Nov 22, 2021 8.275 8.550 8.085 8.250 38,039 -0.40(-4.62%)
Nov 19, 2021 8.566 8.860 8.500 8.650 16,700 +0.50(+6.13%)
Nov 18, 2021 8.380 8.170 8.150 8.150 16,648 -0.57(-6.54%)
Nov 17, 2021 8.855 8.862 8.700 8.720 8,568 -0.10(-1.16%)
Nov 16, 2021 8.620 9.150 8.620 8.822 21,206 +0.14(+1.58%)
Nov 15, 2021 9.099 9.110 8.600 8.685 106,827 -0.91(-9.53%)
Nov 12, 2021 9.180 9.800 8.660 9.600 120,965 +1.33(+16.08%)
Nov 11, 2021 8.000 8.280 7.758 8.270 52,673 +1.36(+19.68%)
Nov 10, 2021 7.335 6.910 97,693 -0.37(-5.11%)
Nov 09, 2021 7.400 7.400 7.250 7.282 13,872 -0.05(-0.64%)
Nov 08, 2021 7.250 7.532 7.220 7.329 35,003 +0.05(+0.71%)
Nov 05, 2021 7.360 7.420 7.250 7.277 27,430 -0.25(-3.36%)
Nov 04, 2021 7.850 7.850 7.450 7.530 15,946 -0.08(-1.12%)
Nov 03, 2021 7.880 7.880 7.470 7.615 146,334 -0.08(-1.10%)
Nov 02, 2021 7.728 7.730 7.590 7.700 37,507 -0.10(-1.28%)
Nov 01, 2021 7.520 7.851 7.505 7.800 29,343 +0.29(+3.93%)
Oct 29, 2021 7.640 7.640 7.440 7.505 62,433 -0.30(-3.86%)
Oct 28, 2021 7.900 7.900 7.700 7.806 82,330 -0.36(-4.40%)
Oct 27, 2021 8.210 8.300 8.110 8.165 30,594 -0.10(-1.15%)
Oct 26, 2021 8.460 8.260 28,239 -0.37(-4.23%)
Oct 25, 2021 8.900 8.980 8.550 8.625 27,513 -0.17(-1.98%)
Oct 22, 2021 8.896 9.090 8.500 8.799 77,482 +0.53(+6.39%)
Oct 21, 2021 8.060 8.510 8.000 8.271 74,790 -0.99(-10.68%)
Oct 20, 2021 9.200 9.460 9.100 9.260 6,953 +0.06(+0.65%)
Oct 19, 2021 9.400 9.536 9.000 9.200 24,600 -0.21(-2.23%)
Oct 18, 2021 8.920 9.530 8.900 9.410 16,027 +0.41(+4.56%)
Oct 15, 2021 9.120 9.880 8.900 9.000 37,266 +0.12(+1.35%)
Oct 14, 2021 9.000 9.000 8.610 8.880 16,916 -0.12(-1.39%)
Oct 13, 2021 9.200 9.400 8.850 9.005 43,797 -0.24(-2.65%)
Oct 12, 2021 9.000 9.510 8.990 9.250 18,232 +0.19(+2.10%)
Oct 11, 2021 9.464 9.510 9.000 9.060 16,240 -0.11(-1.21%)
Oct 08, 2021 10.00 10.00 9.000 9.171 19,005 -0.14(-1.49%)
Oct 07, 2021 9.220 9.810 9.000 9.310 35,105 -0.07(-0.77%)
Oct 06, 2021 9.760 9.940 9.230 9.382 57,203 -0.45(-4.56%)
Oct 05, 2021 10.00 10.14 9.550 9.830 49,553 -0.11(-1.11%)
Oct 04, 2021 9.200 10.53 9.200 9.940 207,911 +0.93(+10.38%)
Oct 01, 2021 9.620 9.620 9.000 9.005 83,775 -0.40(-4.30%)
Sep 30, 2021 9.840 9.840 9.300 9.410 121,982 -1.50(-13.75%)
Sep 29, 2021 9.899 12.95 9.460 10.91 541,763 +2.21(+25.40%)
Sep 28, 2021 8.500 8.850 8.500 8.700 67,542 +0.40(+4.82%)
Sep 27, 2021 8.020 8.450 8.000 8.300 140,136 +0.37(+4.67%)
Sep 24, 2021 7.650 7.990 7.460 7.930 375,709 -0.76(-8.75%)
Sep 23, 2021 8.890 8.990 8.550 8.690 219,708 -1.31(-13.10%)
Sep 22, 2021 10.40 11.06 9.940 10.00 331,728 +2.50(+33.33%)
Sep 21, 2021 7.810 8.250 7.250 7.500 177,951 -0.99(-11.71%)
Sep 20, 2021 7.620 8.800 7.610 8.495 84,064 -2.41(-22.06%)
Sep 17, 2021 8.480 11.20 8.480 10.90 23,666 +2.44(+28.84%)
Sep 16, 2021 8.570 8.670 8.340 8.460 1,686 -0.58(-6.47%)
Sep 15, 2021 9.200 9.280 9.045 9.045 1,442 -0.62(-6.46%)
Sep 14, 2021 9.220 9.720 9.220 9.670 2,415 -2.07(-17.63%)
Sep 09, 2021 11.74 11.74 11.74 156 +0.64(+5.77%)
Sep 07, 2021 11.10 11.10 11.10 100 -2.39(-17.72%)
Sep 02, 2021 13.49 13.49 13.49 120 -0.77(-5.40%)
Aug 27, 2021 14.26 14.26 14.26 1 +0.53(+3.86%)
Aug 23, 2021 13.73 13.73 13.73 7 -1.61(-10.50%)
Aug 20, 2021 15.38 15.38 15.34 15.34 310 -0.46(-2.91%)
Aug 19, 2021 15.80 15.80 15.80 15.80 299 -2.81(-15.10%)
Aug 13, 2021 18.61 18.61 18.61 0 -0.39(-2.05%)
Aug 12, 2021 19.00 19.00 19.00 19.00 1,050 +0.17(+0.90%)
Aug 10, 2021 18.83 18.83 18.83 35 +0.77(+4.26%)
Aug 09, 2021 18.06 18.06 18.06 18.06 1,533 +0.45(+2.56%)
Aug 04, 2021 17.61 17.61 17.61 0 +1.38(+8.50%)
Jul 30, 2021 16.23 16.23 16.23 30 -2.56(-13.62%)
Jul 27, 2021 18.79 18.79 18.79 0 -7.25(-27.84%)
Jul 22, 2021 26.04 26.04 26.04 95 +3.19(+13.96%)
Jul 21, 2021 22.85 22.85 22.85 22.85 105 -1.08(-4.53%)
Jul 20, 2021 23.93 23.93 23.93 23.93 1,562 -5.87(-19.68%)
Jul 08, 2021 29.80 29.80 29.80 0 -3.86(-11.47%)
Jun 21, 2021 33.66 33.66 33.66 5 -2.86(-7.83%)
Jun 14, 2021 36.52 36.52 36.52 44 -0.09(-0.25%)
Jun 10, 2021 36.61 36.61 36.61 0 -1.39(-3.66%)
Jun 09, 2021 38.00 38.00 38.00 38.00 429 -0.74(-1.91%)
Jun 07, 2021 38.74 38.74 38.74 0 -5.34(-12.11%)
Apr 28, 2021 44.08 44.08 44.08 11 +0.00(+0.00%)
Apr 26, 2021 44.08 44.08 44.08 0 +0.00(+0.00%)
Apr 22, 2021 44.08 44.08 44.08 0 +0.00(+0.00%)
Apr 20, 2021 44.08 44.08 44.08 0 +0.00(+0.00%)
Apr 19, 2021 44.08 44.12 44.08 44.08 564 -3.50(-7.36%)
Apr 15, 2021 47.58 47.58 47.58 0 +0.00(+0.00%)
Apr 14, 2021 47.58 47.58 47.58 1 +0.00(+0.00%)
Apr 13, 2021 47.58 47.58 47.58 10 +0.00(+0.00%)
Apr 12, 2021 47.58 47.58 47.58 18 +0.00(+0.00%)
Apr 08, 2021 47.58 47.58 47.58 0 +0.00(+0.00%)
Apr 07, 2021 47.58 47.58 47.58 1 +0.00(+0.00%)
Apr 06, 2021 47.58 47.58 47.58 11 +0.00(+0.00%)
Apr 05, 2021 47.58 47.58 47.58 54 +0.00(+0.00%)
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.