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 (%)
Nov 30, 2022 2.150 12 +0.40(+22.86%)
Nov 28, 2022 1.750 0 +0.25(+16.67%)
Nov 23, 2022 1.500 0 -0.01(-0.66%)
Nov 22, 2022 1.510 1.510 1.510 1.510 200 +0.00(+0.00%)
Nov 21, 2022 1.500 1.510 1.500 1.510 2,870 -0.79(-34.35%)
Nov 14, 2022 2.300 0 +0.26(+12.75%)
Nov 11, 2022 1.890 2.040 1.890 2.040 1,646 +0.15(+7.93%)
Nov 10, 2022 1.880 1.940 1.880 1.890 1,198 +0.05(+2.86%)
Nov 09, 2022 2.260 2.260 1.837 1.837 1,605 -0.50(-21.47%)
Nov 04, 2022 2.340 0 +0.58(+32.95%)
Nov 03, 2022 1.800 1.800 1.760 1.760 752 -0.05(-2.76%)
Nov 02, 2022 1.840 1.840 1.810 1.810 489 -0.53(-22.65%)
Nov 01, 2022 2.000 2.340 2.000 2.340 1,550 +0.38(+19.69%)
Oct 31, 2022 2.070 2.070 1.955 1.955 1,049 +0.12(+6.57%)
Oct 28, 2022 2.300 2.300 1.810 1.835 623 +0.02(+1.35%)
Oct 27, 2022 1.810 1.810 1.810 1.810 1,700 +0.00(+0.00%)
Oct 26, 2022 2.350 2.350 1.810 1.810 400 +0.01(+0.55%)
Oct 25, 2022 2.100 2.100 1.800 1.800 14,681 -0.16(-8.39%)
Oct 21, 2022 1.965 26 -0.02(-1.26%)
Oct 20, 2022 1.990 1.990 1.990 1.990 300 +0.11(+6.13%)
Oct 18, 2022 1.875 0 -0.17(-8.54%)
Oct 17, 2022 2.090 2.090 2.050 2.050 506 +0.10(+5.24%)
Oct 13, 2022 1.948 0 +0.04(+1.99%)
Oct 11, 2022 1.910 1 +0.01(+0.53%)
Oct 10, 2022 2.000 2.000 1.900 1.900 1,094 -0.10(-5.05%)
Oct 04, 2022 2.001 100 -0.12(-5.84%)
Oct 03, 2022 2.080 2.125 2.080 2.125 1,100 +0.04(+1.67%)
Sep 29, 2022 2.090 0 -0.31(-12.92%)
Sep 28, 2022 2.575 2.575 2.400 2.400 1,130 -0.19(-7.34%)
Sep 26, 2022 2.590 25 +0.19(+7.92%)
Sep 23, 2022 2.400 2.400 2.400 2.400 269 -0.37(-13.36%)
Sep 22, 2022 2.640 2.770 2.500 2.770 1,379 +0.25(+9.92%)
Sep 21, 2022 2.520 2.520 2.520 2.520 244 -0.03(-1.18%)
Sep 20, 2022 2.550 2.550 2.550 2.550 450 +0.13(+5.37%)
Sep 19, 2022 2.420 2.420 2.420 2.420 120 -0.12(-4.91%)
Sep 16, 2022 2.550 2.610 2.050 2.545 16,973 +0.12(+5.17%)
Sep 15, 2022 3.100 3.100 2.400 2.420 7,080 -0.42(-14.71%)
Sep 14, 2022 2.837 2.837 2.837 2.837 200 +0.09(+3.18%)
Sep 13, 2022 2.800 2.800 2.750 2.750 1,450 -0.30(-9.84%)
Sep 12, 2022 2.900 3.050 2.900 3.050 1,064 +0.10(+3.39%)
Sep 08, 2022 2.950 49 -0.05(-1.67%)
Sep 07, 2022 3.000 3.000 3.000 3.000 166 +0.45(+17.65%)
Sep 02, 2022 2.550 10 -0.13(-4.85%)
Sep 01, 2022 2.520 2.765 2.320 2.680 2,889 +0.48(+21.82%)
Aug 31, 2022 2.810 2.943 2.200 2.200 2,864 -0.80(-26.67%)
Aug 30, 2022 2.910 3.000 2.910 3.000 2,070 +0.10(+3.27%)
Aug 29, 2022 2.975 3.000 2.905 2.905 751 +0.02(+0.87%)
Aug 26, 2022 2.880 2.880 2.880 2.880 137 -0.12(-4.00%)
Aug 24, 2022 3.000 0 +0.16(+5.63%)
Aug 23, 2022 2.910 2.910 2.790 2.840 6,416 -0.50(-14.97%)
Aug 22, 2022 3.100 3.350 3.100 3.340 3,776 +0.23(+7.40%)
Aug 19, 2022 3.210 3.370 3.110 3.110 1,006 +0.11(+3.67%)
Aug 18, 2022 3.000 3.380 2.940 3.000 4,085 +0.00(+0.00%)
Aug 17, 2022 3.170 3.170 3.000 3.000 900 -0.27(-8.12%)
Aug 16, 2022 3.300 3.300 3.250 3.265 1,589 -0.13(-3.97%)
Aug 15, 2022 3.400 3.450 3.400 3.400 5,733 -0.04(-1.16%)
Aug 09, 2022 3.440 212 +0.00(+0.00%)
Aug 08, 2022 3.180 3.440 3.180 3.440 1,522 -0.03(-0.86%)
Aug 05, 2022 3.480 3.480 3.470 3.470 246 +0.12(+3.58%)
Aug 04, 2022 3.600 3.650 3.220 3.350 6,063 -0.25(-6.94%)
Aug 03, 2022 3.600 3.600 3.600 3.600 299 +0.00(+0.00%)
Aug 02, 2022 3.600 4.000 3.405 3.600 2,815 +0.50(+16.13%)
Aug 01, 2022 3.100 3.100 3.100 3.100 744 -0.51(-14.13%)
Jul 28, 2022 3.610 80 +0.41(+12.81%)
Jul 27, 2022 3.200 3.200 3.189 3.200 2,195 -0.01(-0.28%)
Jul 26, 2022 3.200 3.400 3.070 3.209 2,975 +0.16(+5.21%)
Jul 25, 2022 3.350 3.350 3.045 3.050 2,291 -0.11(-3.34%)
Jul 22, 2022 3.130 3.155 3.130 3.155 540 +0.03(+0.81%)
Jul 21, 2022 3.130 3.130 3.130 3.130 1,612 -0.29(-8.48%)
Jul 19, 2022 3.420 60 +0.38(+12.50%)
Jul 14, 2022 3.040 124 +0.04(+1.33%)
Jul 13, 2022 3.140 3.140 3.000 3.000 417 -0.44(-12.79%)
Jul 12, 2022 3.440 3.440 3.440 3.440 300 +0.41(+13.53%)
Jul 11, 2022 3.190 3.190 3.030 3.030 387 -0.25(-7.62%)
Jul 08, 2022 3.400 3.400 3.280 3.280 380 -0.02(-0.61%)
Jul 06, 2022 3.300 0 -0.24(-6.78%)
Jul 05, 2022 3.520 3.600 3.520 3.540 1,088 +0.21(+6.47%)
Jul 01, 2022 3.325 3.325 3.325 3.325 116 +0.03(+0.76%)
Jun 30, 2022 3.300 3.500 3.170 3.300 3,209 -0.04(-1.05%)
Jun 29, 2022 3.520 3.555 3.330 3.335 10,319 -0.34(-9.33%)
Jun 27, 2022 3.678 139 -0.19(-4.96%)
Jun 24, 2022 3.890 3.970 3.830 3.870 21,639 +0.23(+6.32%)
Jun 23, 2022 3.680 3.690 3.640 3.640 2,621 -0.25(-6.43%)
Jun 22, 2022 3.705 3.900 3.705 3.890 3,279 +0.38(+10.83%)
Jun 21, 2022 3.656 4.390 3.510 3.510 20,045 -0.43(-10.92%)
Jun 17, 2022 3.640 3.980 3.600 3.940 2,716 +0.29(+7.95%)
Jun 16, 2022 3.650 3.690 3.610 3.650 1,325 -0.18(-4.70%)
Jun 15, 2022 4.040 4.040 3.830 3.830 4,121 -0.07(-1.79%)
Jun 13, 2022 3.900 90 +0.05(+1.30%)
Jun 10, 2022 4.000 4.000 3.850 3.850 853 -0.15(-3.75%)
Jun 09, 2022 5.290 5.290 3.520 4.000 9,012 -1.24(-23.66%)
Jun 08, 2022 3.545 5.240 3.510 5.240 1,392 +1.04(+24.76%)
Jun 07, 2022 4.540 4.880 4.160 4.200 1,106 +0.20(+5.00%)
Jun 06, 2022 4.150 4.150 3.960 4.000 787 +0.45(+12.68%)
Jun 01, 2022 3.550 0 -0.28(-7.27%)
May 31, 2022 3.896 3.896 3.829 3.829 718 +0.02(+0.49%)
May 27, 2022 3.950 3.950 3.810 3.810 1,228 +0.20(+5.54%)
May 26, 2022 3.700 3.700 3.610 3.610 1,737 -0.18(-4.75%)
May 25, 2022 3.848 3.848 3.790 3.790 967 +0.11(+2.99%)
May 24, 2022 3.600 3.750 3.600 3.680 1,621 -0.24(-6.21%)
May 23, 2022 3.700 3.924 3.660 3.924 400 +0.10(+2.58%)
May 20, 2022 3.900 3.900 3.660 3.825 1,319 +0.03(+0.66%)
May 19, 2022 3.680 3.800 3.680 3.800 400 +0.06(+1.60%)
May 18, 2022 3.870 3.885 3.740 3.740 615 -0.16(-4.10%)
May 17, 2022 3.720 3.900 3.680 3.900 419 +0.07(+1.96%)
May 16, 2022 3.785 3.900 3.785 3.825 809 -0.10(-2.67%)
May 13, 2022 3.965 3.965 3.930 3.930 590 +0.27(+7.47%)
May 12, 2022 4.000 4.280 3.500 3.657 5,770 -0.38(-9.48%)
May 11, 2022 4.040 4.040 4.040 4.040 3,079 -0.01(-0.25%)
May 10, 2022 4.053 4.053 4.050 4.050 610 -0.00(-0.02%)
May 09, 2022 4.300 4.300 4.050 4.051 4,631 -0.27(-6.23%)
May 06, 2022 4.325 4.325 4.220 4.320 4,792 +0.19(+4.60%)
May 05, 2022 4.130 4.130 4.130 4.130 202 +0.05(+1.23%)
May 04, 2022 4.080 4.080 4.080 4.080 220 -0.13(-3.09%)
May 02, 2022 4.210 55 -0.15(-3.44%)
Apr 29, 2022 4.400 4.400 4.360 4.360 234 +0.32(+7.95%)
Apr 28, 2022 4.000 4.040 4.000 4.039 1,497 -0.06(-1.49%)
Apr 27, 2022 4.150 4.150 4.100 4.100 1,824 -0.05(-1.20%)
Apr 26, 2022 4.150 4.150 4.150 4.150 102 -0.05(-1.19%)
Apr 25, 2022 4.175 4.200 4.175 4.200 683 +0.08(+1.94%)
Apr 22, 2022 4.350 4.350 4.120 4.120 2,013 -0.18(-4.19%)
Apr 21, 2022 4.410 4.550 4.300 4.300 3,062 -0.20(-4.44%)
Apr 19, 2022 4.500 6 +0.10(+2.27%)
Apr 18, 2022 4.580 4.580 4.400 4.400 387 -0.36(-7.56%)
Apr 14, 2022 4.760 4.760 4.760 4.760 731 -0.15(-3.05%)
Apr 13, 2022 4.690 4.910 4.690 4.910 554 +0.29(+6.16%)
Apr 11, 2022 4.625 100 -0.11(-2.32%)
Apr 08, 2022 4.760 4.760 4.735 4.735 1,086 +0.10(+2.16%)
Apr 07, 2022 4.400 4.640 4.400 4.635 4,446 +0.21(+4.86%)
Apr 06, 2022 4.750 5.010 4.420 4.420 6,184 -0.51(-10.34%)
Apr 05, 2022 5.115 5.115 4.930 4.930 724 +0.21(+4.56%)
Apr 04, 2022 4.970 5.045 4.700 4.715 6,184 -0.21(-4.36%)
Apr 01, 2022 5.160 5.230 4.930 4.930 3,754 +0.21(+4.34%)
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%)
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.