Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Evergrande Group ADR (OP: EGRNY )

0.0352 UNCHANGED

Last Price Updated: 9:30 AM EDT, Apr 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

China Evergrande Group ADR (OP: EGRNY )

Historical Prices