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 (%)
Apr 28, 2023 1.100 1.189 1.100 1.160 6,510 +0.05(+4.50%)
Apr 27, 2023 1.120 1.120 1.110 1.110 3,115 -0.02(-1.61%)
Apr 26, 2023 1.170 1.170 1.120 1.128 1,406 -0.04(-3.16%)
Apr 25, 2023 1.190 1.190 1.165 1.165 1,025 -0.07(-6.05%)
Apr 21, 2023 1.240 213 +0.04(+3.33%)
Apr 20, 2023 1.200 1.200 1.200 1.200 529 +0.02(+1.99%)
Apr 17, 2023 1.177 51 +0.04(+3.21%)
Apr 14, 2023 1.260 1.260 1.140 1.140 6,324 +0.01(+0.88%)
Apr 13, 2023 1.170 1.170 1.120 1.130 5,548 -0.08(-6.61%)
Apr 11, 2023 1.210 50 -0.08(-6.20%)
Apr 10, 2023 1.300 1.300 1.253 1.290 3,435 +0.12(+10.26%)
Apr 06, 2023 1.200 1.200 1.160 1.170 4,767 -0.11(-8.59%)
Apr 05, 2023 1.200 1.280 1.200 1.280 271 +0.08(+6.66%)
Apr 03, 2023 1.200 35 -0.03(-2.44%)
Mar 30, 2023 1.230 88 -0.03(-2.38%)
Mar 29, 2023 1.260 1.260 1.260 1.260 148 +0.04(+3.25%)
Mar 28, 2023 1.320 1.350 1.215 1.220 9,488 -0.13(-9.45%)
Mar 27, 2023 1.320 1.350 1.320 1.348 2,951 +0.00(+0.23%)
Mar 24, 2023 1.320 1.345 1.320 1.345 2,032 +0.03(+2.64%)
Mar 23, 2023 1.258 1.316 1.258 1.310 7,242 +0.06(+4.80%)
Mar 22, 2023 1.240 1.250 1.240 1.250 1,780 -0.01(-0.79%)
Mar 21, 2023 1.240 1.300 1.190 1.260 7,221 +0.01(+0.80%)
Mar 20, 2023 1.350 1.350 1.160 1.250 3,954 +0.13(+11.61%)
Mar 17, 2023 1.230 1.290 1.120 1.120 9,674 -0.30(-21.13%)
Mar 14, 2023 1.420 33 +0.06(+4.41%)
Mar 13, 2023 1.250 1.360 1.220 1.360 2,320 +0.05(+4.16%)
Mar 10, 2023 1.147 1.360 1.147 1.306 5,570 -0.02(-1.83%)
Mar 08, 2023 1.330 6 -0.05(-3.62%)
Mar 07, 2023 1.380 1.380 1.380 1.380 658 +0.01(+0.73%)
Mar 06, 2023 1.350 1.370 1.350 1.370 4,370 +0.03(+2.10%)
Mar 03, 2023 1.360 1.360 1.213 1.342 3,800 -0.01(-0.61%)
Mar 02, 2023 1.340 1.350 1.340 1.350 558 +0.00(+0.00%)
Mar 01, 2023 1.350 1.370 1.210 1.350 2,674 +0.06(+4.25%)
Feb 28, 2023 1.330 1.450 1.295 1.295 10,307 +0.03(+2.78%)
Feb 27, 2023 1.430 1.430 1.260 1.260 1,793 +0.06(+4.65%)
Feb 24, 2023 1.220 1.220 1.200 1.204 1,295 -0.28(-19.09%)
Feb 23, 2023 1.540 1.541 1.480 1.488 1,915 -0.06(-4.00%)
Feb 22, 2023 1.510 1.550 1.500 1.550 8,657 +0.06(+4.38%)
Feb 21, 2023 1.460 1.500 1.360 1.485 13,044 +0.12(+8.40%)
Feb 17, 2023 1.339 1.370 1.300 1.370 3,444 -0.03(-1.80%)
Feb 16, 2023 1.330 1.410 1.330 1.395 2,559 +0.09(+7.31%)
Feb 15, 2023 1.300 1.340 1.300 1.300 904 -0.05(-3.70%)
Feb 14, 2023 1.350 1.350 1.350 1.350 264 +0.03(+2.40%)
Feb 13, 2023 1.250 1.424 1.050 1.318 41,916 +0.03(+2.20%)
Feb 10, 2023 1.350 1.355 1.252 1.290 10,939 -0.11(-7.86%)
Feb 09, 2023 1.400 1.410 1.400 1.400 40,480 -0.01(-0.71%)
Feb 08, 2023 1.450 1.450 1.410 1.410 1,439 -0.06(-4.08%)
Feb 07, 2023 1.470 1.470 1.450 1.470 4,667 -0.01(-0.68%)
Feb 06, 2023 1.490 1.490 1.450 1.480 16,584 -0.02(-1.33%)
Feb 03, 2023 1.580 1.580 1.490 1.500 21,945 -0.09(-5.65%)
Feb 02, 2023 1.620 1.626 1.550 1.590 12,958 -0.05(-3.07%)
Feb 01, 2023 1.620 1.655 1.600 1.640 3,726 -0.06(-3.51%)
Jan 31, 2023 1.664 1.700 1.664 1.700 1,405 +0.06(+3.89%)
Jan 30, 2023 1.600 1.636 1.600 1.636 1,058 -0.05(-2.73%)
Jan 27, 2023 1.600 1.682 1.600 1.682 1,710 +0.11(+7.15%)
Jan 26, 2023 1.560 1.570 1.560 1.570 3,623 -0.04(-2.48%)
Jan 25, 2023 1.620 1.633 1.590 1.610 3,075 -0.04(-2.42%)
Jan 24, 2023 1.650 1.650 1.650 1.650 1,030 +0.13(+8.55%)
Jan 23, 2023 1.540 1.550 1.520 1.520 5,788 -0.02(-1.30%)
Jan 20, 2023 1.524 1.568 1.524 1.540 2,275 +0.06(+4.05%)
Jan 19, 2023 1.430 1.480 1.361 1.480 2,628 +0.02(+1.07%)
Jan 18, 2023 1.501 1.501 1.420 1.464 10,247 -0.07(-4.29%)
Jan 17, 2023 1.513 1.600 1.513 1.530 3,392 -0.04(-2.73%)
Jan 13, 2023 1.590 1.591 1.534 1.573 7,980 -0.03(-1.69%)
Jan 12, 2023 1.590 1.600 1.590 1.600 850 +0.00(+0.00%)
Jan 11, 2023 1.555 1.600 1.555 1.600 1,116 +0.10(+6.67%)
Jan 10, 2023 1.460 1.600 1.460 1.500 5,839 +0.05(+3.47%)
Jan 09, 2023 1.440 1.450 1.400 1.450 34,435 +0.09(+6.60%)
Jan 06, 2023 1.420 1.420 1.360 1.360 3,634 -0.04(-2.86%)
Jan 05, 2023 1.560 1.560 1.350 1.400 4,163 -0.04(-2.78%)
Jan 04, 2023 1.354 1.450 1.354 1.440 7,320 +0.05(+3.60%)
Jan 03, 2023 1.480 1.480 1.230 1.390 17,587 +0.10(+7.74%)
Dec 30, 2022 1.490 1.490 1.290 1.290 7,187 -0.10(-7.19%)
Dec 29, 2022 1.410 1.467 1.340 1.390 3,732 +0.11(+8.76%)
Dec 28, 2022 1.380 1.490 1.210 1.278 21,377 -0.08(-6.02%)
Dec 27, 2022 1.350 1.410 1.290 1.360 18,869 +0.13(+10.56%)
Dec 23, 2022 1.300 1.300 1.230 1.230 2,904 +0.05(+4.25%)
Dec 22, 2022 1.240 1.240 1.180 1.180 16,609 -0.07(-5.59%)
Dec 21, 2022 1.210 1.250 1.150 1.250 4,714 +0.01(+0.80%)
Dec 20, 2022 1.190 1.250 1.171 1.240 901 -0.02(-1.59%)
Dec 16, 2022 1.260 1 +0.00(+0.00%)
Dec 15, 2022 1.220 1.270 1.220 1.260 2,288 -0.05(-3.82%)
Dec 14, 2022 1.310 1.310 1.250 1.310 3,013 -0.07(-5.07%)
Dec 13, 2022 1.270 1.380 1.240 1.380 45,891 +0.11(+9.08%)
Dec 12, 2022 1.220 1.280 1.220 1.265 1,927 -0.05(-4.09%)
Dec 09, 2022 1.244 1.340 1.230 1.319 8,871 +0.10(+8.10%)
Dec 08, 2022 1.240 1.240 1.220 1.220 4,994 -0.01(-0.80%)
Dec 07, 2022 1.230 1.240 1.230 1.230 632 -0.07(-5.38%)
Dec 06, 2022 1.210 1.300 1.200 1.300 4,141 -0.06(-4.41%)
Dec 05, 2022 1.420 1.420 1.300 1.360 10,408 +0.00(+0.00%)
Dec 02, 2022 1.250 1.410 1.225 1.360 44,585 +0.06(+4.62%)
Dec 01, 2022 1.120 1.440 1.120 1.300 9,919 -0.09(-6.47%)
Nov 30, 2022 1.390 1.390 1.390 1.390 514 +0.17(+13.93%)
Nov 28, 2022 1.220 316 -0.12(-8.96%)
Nov 25, 2022 1.420 1.430 1.340 1.340 2,233 +0.04(+2.94%)
Nov 23, 2022 1.302 1.302 1.302 1.302 178 -0.12(-8.33%)
Nov 22, 2022 1.450 1.450 1.400 1.420 1,374 +0.05(+4.03%)
Nov 21, 2022 1.450 1.450 1.365 1.365 1,631 -0.04(-2.78%)
Nov 18, 2022 1.404 1.404 1.404 1.404 230 +0.06(+4.78%)
Nov 17, 2022 1.460 1.460 1.330 1.340 5,272 -0.13(-8.84%)
Nov 15, 2022 1.470 94 +0.07(+5.08%)
Nov 14, 2022 1.320 1.466 1.320 1.399 4,982 -0.02(-1.48%)
Nov 11, 2022 1.420 1.421 1.400 1.420 4,370 +0.00(+0.00%)
Nov 10, 2022 1.440 1.470 1.420 1.420 407 +0.01(+0.71%)
Nov 08, 2022 1.410 76 +0.01(+0.71%)
Nov 07, 2022 1.440 1.440 1.400 1.400 2,432 -0.05(-3.45%)
Nov 04, 2022 1.564 1.564 1.450 1.450 966 +0.04(+2.84%)
Nov 03, 2022 1.350 1.411 1.330 1.410 3,999 +0.02(+1.44%)
Nov 02, 2022 1.350 1.390 1.350 1.390 899 -0.04(-2.80%)
Nov 01, 2022 1.513 1.513 1.430 1.430 4,255 -0.04(-2.72%)
Oct 31, 2022 1.390 1.550 1.331 1.470 9,847 +0.15(+11.36%)
Oct 28, 2022 1.310 1.370 1.310 1.320 2,986 -0.05(-3.64%)
Oct 27, 2022 1.350 1.370 1.350 1.370 2,539 +0.03(+1.86%)
Oct 26, 2022 1.280 1.416 1.280 1.345 5,457 +0.12(+10.25%)
Oct 25, 2022 1.400 1.400 1.040 1.220 38,651 -0.16(-11.59%)
Oct 24, 2022 1.450 1.520 1.220 1.380 11,270 -0.21(-13.21%)
Oct 21, 2022 1.530 1.600 1.527 1.590 2,131 +0.04(+2.58%)
Oct 20, 2022 1.590 1.590 1.550 1.550 2,077 +0.02(+1.31%)
Oct 19, 2022 1.521 1.530 1.459 1.530 1,587 -0.05(-3.16%)
Oct 18, 2022 1.640 1.640 1.560 1.580 3,037 +0.02(+1.33%)
Oct 17, 2022 1.580 1.600 1.556 1.559 6,841 +0.01(+0.59%)
Oct 14, 2022 1.630 1.650 1.510 1.550 3,136 -0.05(-3.13%)
Oct 13, 2022 1.526 1.600 1.526 1.600 2,571 -0.06(-3.61%)
Oct 12, 2022 1.600 1.660 1.600 1.660 2,034 +0.10(+6.41%)
Oct 11, 2022 1.360 1.604 1.300 1.560 6,672 -0.09(-5.45%)
Oct 10, 2022 1.630 1.670 1.440 1.650 15,854 +0.04(+2.48%)
Oct 07, 2022 1.660 1.720 1.600 1.610 6,870 -0.16(-8.84%)
Oct 05, 2022 1.766 10 -0.01(-0.78%)
Oct 04, 2022 1.610 1.780 1.610 1.780 2,312 +0.05(+2.89%)
Oct 03, 2022 1.750 1.760 1.637 1.730 1,465 -0.04(-2.26%)
Sep 30, 2022 1.890 1.890 1.726 1.770 19,916 -0.01(-0.70%)
Sep 29, 2022 1.800 1.860 1.680 1.782 6,450 +0.18(+11.41%)
Sep 28, 2022 1.840 1.840 1.600 1.600 3,690 -0.08(-5.04%)
Sep 27, 2022 1.860 1.870 1.685 1.685 2,633 -0.08(-4.80%)
Sep 26, 2022 1.510 1.870 1.510 1.770 2,764 +0.12(+7.27%)
Sep 23, 2022 1.670 1.670 1.600 1.650 21,116 +0.05(+3.12%)
Sep 22, 2022 1.660 1.678 1.600 1.600 726 -0.02(-1.23%)
Sep 21, 2022 1.630 1.630 1.620 1.620 465 -0.08(-4.71%)
Sep 20, 2022 1.720 1.900 1.621 1.700 2,557 +0.00(+0.00%)
Sep 19, 2022 1.701 1.701 1.690 1.700 10,154 -0.00(-0.16%)
Sep 16, 2022 1.913 1.913 1.640 1.703 16,488 -0.13(-7.24%)
Sep 14, 2022 1.836 90 -0.01(-0.80%)
Sep 13, 2022 1.852 1.890 1.610 1.850 24,301 -0.02(-0.97%)
Sep 12, 2022 1.869 1.869 1.869 1.869 643 +0.01(+0.46%)
Sep 09, 2022 1.800 1.860 1.800 1.860 231 +0.05(+2.48%)
Sep 07, 2022 1.815 86 -0.20(-9.96%)
Sep 02, 2022 2.016 198 +0.03(+1.29%)
Sep 01, 2022 1.990 1.990 1.990 1.990 119 -0.01(-0.55%)
Aug 31, 2022 1.720 2.001 1.720 2.001 628 -0.07(-3.33%)
Aug 26, 2022 2.070 95 -0.08(-3.72%)
Aug 25, 2022 2.040 2.150 1.990 2.150 7,802 +0.18(+9.23%)
Aug 24, 2022 1.980 1.990 1.955 1.968 1,862 +0.02(+0.94%)
Aug 23, 2022 1.950 1.980 1.790 1.950 6,430 -0.04(-2.01%)
Aug 22, 2022 2.020 2.020 1.990 1.990 3,481 -0.07(-3.40%)
Aug 19, 2022 2.100 2.100 2.043 2.060 1,630 -0.03(-1.60%)
Aug 18, 2022 2.199 2.326 2.070 2.094 18,752 -0.02(-0.78%)
Aug 17, 2022 2.029 2.160 2.029 2.110 8,712 +0.04(+1.93%)
Aug 16, 2022 2.260 2.260 2.059 2.070 14,731 -0.09(-4.17%)
Aug 15, 2022 2.140 2.230 2.020 2.160 30,016 +0.01(+0.47%)
Aug 12, 2022 2.370 2.390 2.050 2.150 27,811 +0.06(+2.87%)
Aug 11, 2022 2.000 2.130 2.000 2.090 8,071 -0.03(-1.42%)
Aug 10, 2022 2.190 2.260 1.990 2.120 35,191 +0.09(+4.43%)
Aug 09, 2022 2.150 2.360 2.000 2.030 4,808 -0.27(-11.74%)
Aug 08, 2022 2.294 2.300 2.126 2.300 1,787 -0.05(-2.13%)
Aug 04, 2022 2.350 305 +0.10(+4.44%)
Aug 03, 2022 2.250 2.340 2.210 2.250 14,228 -0.15(-6.25%)
Aug 02, 2022 2.360 2.400 2.360 2.400 5,861 +0.10(+4.35%)
Aug 01, 2022 2.320 2.390 2.300 2.300 2,132 -0.09(-3.77%)
Jul 29, 2022 2.380 2.390 2.380 2.390 2,564 +0.05(+2.14%)
Jul 28, 2022 2.270 2.370 2.270 2.340 2,787 -0.06(-2.50%)
Jul 27, 2022 2.350 2.400 2.234 2.400 20,440 +0.03(+1.27%)
Jul 26, 2022 2.360 2.370 2.360 2.370 2,549 +0.15(+6.76%)
Jul 25, 2022 2.310 2.360 2.110 2.220 6,369 -0.12(-5.13%)
Jul 22, 2022 2.345 2.345 2.200 2.340 21,229 +0.01(+0.43%)
Jul 21, 2022 2.190 2.330 2.155 2.330 17,024 +0.28(+13.55%)
Jul 20, 2022 1.940 2.080 1.930 2.052 31,731 +0.09(+4.69%)
Jul 19, 2022 1.920 2.000 1.870 1.960 10,839 +0.04(+2.08%)
Jul 18, 2022 1.860 1.940 1.800 1.920 8,723 +0.06(+3.23%)
Jul 15, 2022 1.800 1.878 1.790 1.860 4,356 -0.11(-5.58%)
Jul 14, 2022 2.240 2.290 1.800 1.970 47,764 -0.30(-13.22%)
Jul 13, 2022 2.200 2.290 2.039 2.270 27,039 -0.02(-0.87%)
Jul 12, 2022 2.400 2.400 2.240 2.290 19,459 -0.09(-3.78%)
Jul 11, 2022 2.340 2.390 2.200 2.380 24,674 -0.07(-2.85%)
Jul 08, 2022 2.480 2.560 2.340 2.450 30,290 -0.09(-3.55%)
Jul 07, 2022 2.370 2.560 2.120 2.540 13,374 +0.29(+12.89%)
Jul 06, 2022 2.210 2.280 2.120 2.250 11,326 -0.07(-3.01%)
Jul 05, 2022 2.360 2.430 2.070 2.320 45,389 -0.15(-6.08%)
Jul 01, 2022 2.180 2.500 2.123 2.470 6,785 +0.34(+15.96%)
Jun 30, 2022 2.025 2.180 1.990 2.130 20,924 +0.15(+7.58%)
Jun 29, 2022 1.960 2.060 1.929 1.980 12,726 +0.03(+1.54%)
Jun 28, 2022 1.950 1.970 1.930 1.950 15,172 +0.01(+0.52%)
Jun 27, 2022 1.930 1.970 1.850 1.940 6,766 +0.06(+3.19%)
Jun 24, 2022 1.880 1.900 1.774 1.880 17,126 +0.02(+1.08%)
Jun 23, 2022 1.820 1.880 1.820 1.860 9,919 +0.06(+3.33%)
Jun 22, 2022 1.740 1.800 1.740 1.800 1,489 +0.08(+4.65%)
Jun 21, 2022 1.660 1.720 1.660 1.720 23,721 +0.15(+9.21%)
Jun 17, 2022 1.600 1.624 1.560 1.575 20,748 -0.02(-0.94%)
Jun 16, 2022 1.560 1.615 1.560 1.590 4,380 -0.04(-2.45%)
Jun 15, 2022 1.700 1.700 1.619 1.630 15,873 -0.10(-5.78%)
Jun 14, 2022 1.820 1.870 1.630 1.730 45,363 -0.02(-1.14%)
Jun 13, 2022 1.830 1.830 1.680 1.750 62,276 -0.06(-3.31%)
Jun 10, 2022 1.760 1.875 1.725 1.810 33,337 +0.15(+9.04%)
Jun 09, 2022 1.710 1.870 1.600 1.660 12,610 -0.12(-6.74%)
Jun 08, 2022 1.660 1.850 1.660 1.780 17,632 +0.15(+9.20%)
Jun 07, 2022 1.650 1.650 1.630 1.630 913 +0.03(+1.87%)
Jun 06, 2022 1.920 1.920 1.590 1.600 14,594 -0.09(-5.33%)
Jun 03, 2022 1.715 1.715 1.620 1.690 3,172 -0.06(-3.43%)
Jun 02, 2022 1.880 1.922 1.620 1.750 18,157 -0.02(-1.13%)
Jun 01, 2022 1.850 1.960 1.770 1.770 4,238 -0.08(-4.32%)
May 31, 2022 1.980 1.990 1.830 1.850 37,228 -0.11(-5.61%)
May 27, 2022 1.910 1.960 1.730 1.960 42,338 +0.04(+2.35%)
May 26, 2022 1.998 2.000 1.700 1.915 49,301 -0.17(-7.93%)
May 25, 2022 1.860 2.180 1.720 2.080 62,462 +0.03(+1.46%)
May 24, 2022 1.980 2.080 1.980 2.050 10,723 +0.00(+0.00%)
May 23, 2022 1.990 2.100 1.850 2.050 16,830 -0.05(-2.38%)
May 20, 2022 2.060 2.180 2.000 2.100 16,396 -0.02(-0.94%)
May 19, 2022 1.950 2.180 1.900 2.120 22,211 -0.05(-2.30%)
May 18, 2022 2.010 2.170 1.800 2.170 34,031 +0.28(+14.81%)
May 17, 2022 1.700 1.900 1.690 1.890 50,043 +0.24(+14.55%)
May 16, 2022 1.700 1.700 1.600 1.650 72,404 -0.05(-2.84%)
May 13, 2022 1.500 1.700 1.500 1.698 39,233 +0.17(+11.20%)
May 12, 2022 1.419 1.620 1.410 1.527 96,721 +0.10(+6.80%)
May 11, 2022 1.520 1.570 1.410 1.430 6,267 -0.07(-4.67%)
May 10, 2022 1.370 1.500 1.320 1.500 8,927 +0.03(+2.04%)
May 09, 2022 1.250 1.470 1.180 1.470 16,820 +0.10(+7.30%)
May 06, 2022 1.420 1.420 1.250 1.370 13,059 -0.03(-2.14%)
May 05, 2022 1.510 1.510 1.300 1.400 27,657 -0.04(-2.78%)
May 04, 2022 1.420 1.440 1.420 1.440 722 -0.08(-5.57%)
May 03, 2022 1.510 1.650 1.510 1.525 8,076 +0.02(+1.67%)
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.