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 (%)
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%)
Sep 01, 2020 4.690 4.810 4.610 4.735 43,770 +0.11(+2.27%)
Aug 31, 2020 4.660 4.840 4.590 4.630 44,342 +0.04(+0.87%)
Aug 28, 2020 4.720 4.770 4.530 4.590 32,500 +0.02(+0.44%)
Aug 27, 2020 4.750 4.980 4.550 4.570 65,778 -0.28(-5.77%)
Aug 26, 2020 4.950 5.050 4.800 4.850 41,285 -0.01(-0.21%)
Aug 25, 2020 4.920 5.110 4.746 4.860 68,244 -0.04(-0.82%)
Aug 24, 2020 4.880 5.044 4.860 4.900 39,482 +0.03(+0.62%)
Aug 21, 2020 4.840 5.140 4.800 4.870 57,800 +0.01(+0.21%)
Aug 20, 2020 4.890 5.100 4.820 4.860 79,620 +0.02(+0.51%)
Aug 19, 2020 4.620 4.860 4.620 4.835 32,735 +0.18(+3.76%)
Aug 18, 2020 4.740 4.740 4.580 4.660 38,233 +0.09(+1.97%)
Aug 17, 2020 4.560 4.790 4.480 4.570 85,859 +0.07(+1.56%)
Aug 14, 2020 4.520 4.630 4.460 4.500 22,200 +0.04(+0.90%)
Aug 13, 2020 4.600 4.830 4.460 4.460 61,996 -0.03(-0.67%)
Aug 12, 2020 4.580 4.850 4.490 4.490 45,185 -0.09(-1.97%)
Aug 11, 2020 4.660 4.750 4.440 4.580 44,262 +0.03(+0.66%)
Aug 10, 2020 4.430 4.770 4.430 4.550 45,213 +0.15(+3.41%)
Aug 07, 2020 4.550 4.730 4.400 4.400 40,900 -0.08(-1.79%)
Aug 06, 2020 4.540 4.720 4.440 4.480 27,605 -0.06(-1.32%)
Aug 05, 2020 4.890 4.890 4.500 4.540 41,767 -0.24(-5.02%)
Aug 04, 2020 4.870 4.960 4.720 4.780 50,512 -0.08(-1.65%)
Aug 03, 2020 4.820 5.060 4.790 4.860 54,512 +0.22(+4.74%)
Jul 31, 2020 4.900 5.065 4.580 4.640 51,000 -0.56(-10.68%)
Jul 30, 2020 4.920 5.200 4.810 5.195 75,680 +0.35(+7.11%)
Jul 29, 2020 4.530 4.890 4.420 4.850 41,933 +0.38(+8.50%)
Jul 28, 2020 4.960 4.960 4.420 4.470 71,369 -0.03(-0.67%)
Jul 27, 2020 4.690 4.930 4.440 4.500 48,828 -0.22(-4.66%)
Jul 24, 2020 5.050 5.210 4.530 4.720 76,200 -0.33(-6.53%)
Jul 23, 2020 5.090 5.380 5.050 5.050 42,847 -0.04(-0.79%)
Jul 22, 2020 5.220 5.220 5.050 5.090 35,272 +0.01(+0.20%)
Jul 21, 2020 5.200 5.320 5.050 5.080 23,870 -0.06(-1.17%)
Jul 20, 2020 5.480 5.480 5.020 5.140 49,900 -0.44(-7.89%)
Jul 17, 2020 5.470 5.730 5.460 5.580 58,900 +0.20(+3.72%)
Jul 16, 2020 5.870 5.890 5.310 5.380 43,300 -0.45(-7.72%)
Jul 15, 2020 5.860 6.400 5.690 5.830 107,966 +0.11(+1.92%)
Jul 14, 2020 6.300 6.300 5.300 5.720 144,322 -0.17(-2.89%)
Jul 13, 2020 5.510 6.050 5.510 5.890 49,244 +0.41(+7.48%)
Jul 10, 2020 5.200 5.590 5.140 5.480 64,400 +0.36(+7.03%)
Jul 09, 2020 5.030 5.500 5.030 5.120 56,535 +0.02(+0.39%)
Jul 08, 2020 5.520 5.550 5.050 5.100 46,994 -0.41(-7.44%)
Jul 07, 2020 5.930 5.930 5.501 5.510 43,701 -0.43(-7.24%)
Jul 06, 2020 6.140 6.200 5.820 5.940 50,492 -0.26(-4.19%)
Jul 02, 2020 6.050 6.200 6.010 6.200 55,300 +0.12(+1.97%)
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.