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 Pharma Holdings (NY: CPHI )

0.3279 -0.0045 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 8.000 8.296 7.332 7.700 39,140 -0.60(-7.18%)
Apr 29, 2021 8.200 8.400 7.820 8.296 46,225 +0.09(+1.05%)
Apr 28, 2021 8.300 8.480 8.134 8.210 24,793 +0.01(+0.12%)
Apr 27, 2021 8.437 8.599 8.200 8.200 51,743 -0.20(-2.38%)
Apr 26, 2021 8.500 8.800 8.000 8.400 111,119 -0.09(-1.06%)
Apr 23, 2021 7.445 8.491 7.282 8.490 122,790 +0.99(+13.20%)
Apr 22, 2021 7.100 7.800 7.100 7.500 45,676 +0.30(+4.17%)
Apr 21, 2021 6.900 7.400 6.900 7.200 45,068 +0.30(+4.35%)
Apr 20, 2021 7.100 7.200 6.700 6.900 42,531 -0.10(-1.43%)
Apr 19, 2021 7.000 7.000 6.600 7.000 64,981 +0.40(+6.06%)
Apr 16, 2021 6.700 6.974 6.456 6.600 60,740 -0.25(-3.65%)
Apr 15, 2021 8.074 8.076 6.631 6.850 181,422 -1.25(-15.43%)
Apr 14, 2021 8.400 8.400 7.900 8.100 62,493 -0.40(-4.71%)
Apr 13, 2021 9.000 9.000 8.200 8.500 50,294 +0.27(+3.28%)
Apr 12, 2021 8.728 8.980 7.910 8.230 97,442 -0.61(-6.88%)
Apr 09, 2021 9.300 9.300 8.532 8.838 71,350 -0.47(-5.06%)
Apr 08, 2021 9.400 9.500 9.006 9.309 43,176 +0.09(+0.97%)
Apr 07, 2021 9.300 9.800 9.010 9.220 108,210 -0.38(-3.96%)
Apr 06, 2021 9.900 10.30 9.400 9.600 148,034 -0.30(-3.03%)
Apr 05, 2021 9.400 10.00 8.800 9.900 238,155 +0.52(+5.49%)
Apr 01, 2021 8.148 11.00 8.148 9.385 806,710 +0.98(+11.73%)
Mar 31, 2021 9.171 9.171 8.295 8.400 318,162 -1.04(-11.00%)
Mar 30, 2021 9.800 9.927 8.618 9.438 669,243 -1.96(-17.21%)
Mar 29, 2021 15.30 16.30 10.50 11.40 7,083,641 +3.08(+37.04%)
Mar 26, 2021 8.100 8.580 8.100 8.319 150,590 -0.08(-0.96%)
Mar 25, 2021 8.000 8.534 8.000 8.400 22,742 +0.10(+1.18%)
Mar 24, 2021 9.135 9.434 8.260 8.302 37,865 -1.03(-11.07%)
Mar 23, 2021 9.814 9.934 9.110 9.335 18,972 -0.47(-4.84%)
Mar 22, 2021 10.50 10.60 9.706 9.810 25,794 -0.59(-5.67%)
Mar 19, 2021 9.600 10.40 9.500 10.40 23,650 +0.71(+7.37%)
Mar 18, 2021 9.800 10.10 9.655 9.686 25,336 -0.41(-4.10%)
Mar 17, 2021 9.600 10.50 9.600 10.10 33,805 -0.10(-0.98%)
Mar 16, 2021 10.00 10.50 9.500 10.20 76,842 +0.30(+3.03%)
Mar 15, 2021 8.900 10.00 8.900 9.900 78,677 +0.87(+9.62%)
Mar 12, 2021 9.200 9.280 8.800 9.031 19,420 -0.17(-1.84%)
Mar 11, 2021 9.000 9.300 8.800 9.200 36,528 +0.20(+2.22%)
Mar 10, 2021 9.300 9.300 8.700 9.000 38,177 +0.10(+1.12%)
Mar 09, 2021 8.500 9.100 8.300 8.900 72,349 +0.60(+7.23%)
Mar 08, 2021 7.800 8.500 7.800 8.300 31,780 +0.51(+6.48%)
Mar 05, 2021 7.610 7.891 7.080 7.795 45,130 +0.09(+1.23%)
Mar 04, 2021 8.000 8.500 7.600 7.700 64,872 -1.10(-12.50%)
Mar 03, 2021 9.100 9.600 8.800 8.800 25,264 -0.45(-4.90%)
Mar 02, 2021 9.872 10.00 9.131 9.253 27,402 -0.65(-6.54%)
Mar 01, 2021 9.000 10.70 8.800 9.900 87,588 +1.03(+11.57%)
Feb 26, 2021 9.000 9.200 8.401 8.873 51,300 -0.33(-3.55%)
Feb 25, 2021 9.500 9.800 9.100 9.200 72,065 -0.80(-8.00%)
Feb 24, 2021 9.800 10.20 9.600 10.00 67,837 -0.10(-0.99%)
Feb 23, 2021 9.300 12.00 8.000 10.10 338,883 -0.10(-0.98%)
Feb 22, 2021 10.40 10.80 10.20 10.20 79,674 -0.90(-8.11%)
Feb 19, 2021 10.80 11.30 10.30 11.10 139,420 -0.30(-2.63%)
Feb 18, 2021 12.30 12.30 10.90 11.40 111,571 -1.40(-10.94%)
Feb 17, 2021 12.20 13.10 11.30 12.80 236,560 +0.50(+4.07%)
Feb 16, 2021 11.50 12.30 10.70 12.30 283,749 +0.90(+7.89%)
Feb 12, 2021 10.50 11.40 10.20 11.40 146,710 +0.70(+6.54%)
Feb 11, 2021 11.70 11.80 10.40 10.70 228,104 -1.20(-10.08%)
Feb 10, 2021 12.40 12.70 10.40 11.90 338,495 +1.00(+9.17%)
Feb 09, 2021 9.900 11.00 9.600 10.90 326,284 +1.60(+17.20%)
Feb 08, 2021 8.100 10.00 8.100 9.300 433,594 +1.11(+13.58%)
Feb 05, 2021 8.000 8.497 7.600 8.188 224,230 -0.31(-3.67%)
Feb 04, 2021 7.328 9.738 7.328 8.500 998,960 +1.20(+16.44%)
Feb 03, 2021 7.103 7.480 6.902 7.300 102,887 -0.05(-0.72%)
Feb 02, 2021 7.400 7.596 7.200 7.353 59,898 -0.05(-0.64%)
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.