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

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.3334 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2020 5.810 6.280 5.750 6.150 131,211 +0.41(+7.14%)
Nov 27, 2020 5.210 5.880 5.210 5.740 63,000 +0.51(+9.75%)
Nov 25, 2020 4.920 5.260 4.860 5.230 44,600 +0.25(+5.02%)
Nov 24, 2020 4.710 5.000 4.710 4.980 35,536 +0.24(+5.06%)
Nov 23, 2020 4.760 5.010 4.740 4.740 49,928 -0.11(-2.27%)
Nov 20, 2020 4.990 4.990 4.750 4.850 50,100 +0.10(+2.11%)
Nov 19, 2020 4.850 4.910 4.600 4.750 46,079 -0.07(-1.45%)
Nov 18, 2020 5.180 5.190 4.710 4.820 49,905 -0.23(-4.55%)
Nov 17, 2020 5.240 5.250 5.040 5.050 53,432 -0.14(-2.70%)
Nov 16, 2020 5.240 5.420 5.150 5.190 48,138 -0.05(-0.95%)
Nov 13, 2020 5.440 5.440 5.210 5.240 42,500 -0.07(-1.32%)
Nov 12, 2020 5.500 5.500 5.240 5.310 47,349 -0.03(-0.56%)
Nov 11, 2020 5.490 5.700 5.310 5.340 55,309 -0.26(-4.64%)
Nov 10, 2020 5.860 5.900 5.580 5.600 48,461 -0.22(-3.78%)
Nov 09, 2020 6.360 6.360 5.690 5.820 72,882 -0.01(-0.17%)
Nov 06, 2020 5.680 5.989 5.680 5.830 56,900 +0.25(+4.48%)
Nov 05, 2020 5.310 5.700 5.270 5.580 78,459 +0.38(+7.31%)
Nov 04, 2020 5.620 5.620 5.200 5.200 48,192 -0.24(-4.41%)
Nov 03, 2020 5.450 5.560 5.345 5.440 42,393 +0.09(+1.68%)
Nov 02, 2020 5.640 5.640 5.250 5.350 40,280 -0.23(-4.12%)
Oct 30, 2020 5.660 5.750 5.540 5.580 53,100 +0.01(+0.18%)
Oct 29, 2020 5.550 5.600 5.210 5.570 54,133 -0.05(-0.89%)
Oct 28, 2020 5.710 5.765 5.430 5.620 42,554 +0.13(+2.37%)
Oct 27, 2020 5.920 5.920 5.330 5.490 51,704 -0.52(-8.65%)
Oct 26, 2020 5.910 6.050 5.660 6.010 48,538 +0.10(+1.69%)
Oct 23, 2020 5.960 6.320 5.730 5.910 65,800 +0.11(+1.90%)
Oct 22, 2020 6.940 7.030 5.490 5.800 118,860 -1.24(-17.61%)
Oct 21, 2020 7.500 7.500 6.710 7.040 136,630 -0.46(-6.13%)
Oct 20, 2020 7.080 7.730 7.050 7.500 95,847 +0.05(+0.67%)
Oct 19, 2020 6.880 7.490 6.550 7.450 292,584 +0.59(+8.68%)
Oct 16, 2020 6.250 6.900 6.020 6.855 143,400 +0.52(+8.12%)
Oct 15, 2020 6.280 6.457 5.960 6.340 80,213 +0.17(+2.76%)
Oct 14, 2020 6.190 6.500 6.031 6.170 104,579 -0.02(-0.32%)
Oct 13, 2020 5.780 6.190 5.630 6.190 135,539 +0.66(+11.93%)
Oct 12, 2020 5.350 5.680 5.300 5.530 74,423 +0.19(+3.56%)
Oct 09, 2020 5.152 5.450 4.912 5.340 87,200 +0.23(+4.50%)
Oct 08, 2020 5.010 5.140 4.800 5.110 65,354 +0.18(+3.65%)
Oct 07, 2020 4.780 5.080 4.600 4.930 59,767 +0.23(+4.89%)
Oct 06, 2020 4.790 5.010 4.540 4.700 77,832 +0.01(+0.21%)
Oct 05, 2020 4.700 4.800 4.540 4.690 81,158 +0.12(+2.63%)
Oct 02, 2020 4.410 4.732 4.390 4.570 59,900 +0.24(+5.54%)
Oct 01, 2020 4.280 4.370 4.270 4.330 41,919 +0.07(+1.64%)
Sep 30, 2020 4.340 4.368 4.210 4.260 41,334 -0.03(-0.70%)
Sep 29, 2020 4.230 4.360 4.230 4.290 41,797 +0.04(+0.94%)
Sep 28, 2020 4.320 4.470 4.250 4.250 45,075 +0.02(+0.47%)
Sep 25, 2020 4.430 4.430 4.100 4.230 33,500 -0.15(-3.42%)
Sep 24, 2020 4.560 4.660 4.350 4.380 48,347 -0.07(-1.57%)
Sep 23, 2020 4.500 4.650 4.440 4.450 43,589 -0.05(-1.11%)
Sep 22, 2020 4.430 4.560 4.370 4.500 42,954 +0.16(+3.69%)
Sep 21, 2020 4.400 4.500 4.310 4.340 31,336 -0.01(-0.23%)
Sep 18, 2020 4.310 4.450 4.310 4.350 20,300 +0.02(+0.46%)
Sep 17, 2020 4.180 4.450 4.180 4.330 41,665 +0.00(+0.00%)
Sep 16, 2020 4.420 4.620 4.220 4.330 52,014 +0.00(+0.00%)
Sep 15, 2020 4.430 4.530 4.220 4.330 51,317 +0.10(+2.36%)
Sep 14, 2020 4.180 4.370 4.180 4.230 43,988 +0.09(+2.17%)
Sep 11, 2020 4.190 4.370 3.970 4.140 85,400 +0.01(+0.24%)
Sep 10, 2020 4.070 4.260 4.070 4.130 32,010 +0.10(+2.48%)
Sep 09, 2020 4.030 4.150 3.960 4.030 30,846 +0.09(+2.28%)
Sep 08, 2020 3.950 4.180 3.810 3.940 26,218 -0.05(-1.25%)
Sep 04, 2020 4.180 4.400 3.930 3.990 39,600 -0.24(-5.67%)
Sep 03, 2020 4.660 4.690 4.230 4.230 43,233 -0.40(-8.64%)
Sep 02, 2020 4.720 5.110 4.610 4.630 58,610 -0.11(-2.22%)
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.