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 (%)
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%)

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