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:

Yandex Ord Shs Class A (NQ: YNDX )

41.47 USD -1.03 (-2.42%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.53 16.75 16.26 16.63 3,149,875 +0.06(+0.36%)
Nov 27, 2015 16.75 16.79 16.15 16.57 2,278,270 -0.45(-2.64%)
Nov 25, 2015 17.32 17.02 17.02 17.02 2,063,300 -0.07(-0.41%)
Nov 24, 2015 16.49 17.25 16.11 17.09 3,889,347 +0.04(+0.23%)
Nov 23, 2015 17.50 17.51 17.03 17.05 3,247,814 -0.46(-2.63%)
Nov 20, 2015 17.08 17.51 17.00 17.51 3,341,270 +0.44(+2.61%)
Nov 19, 2015 16.75 17.20 16.68 17.07 4,075,447 -0.09(-0.55%)
Nov 18, 2015 16.26 17.43 16.24 17.16 6,338,530 +0.89(+5.47%)
Nov 17, 2015 15.89 16.51 15.80 16.27 6,052,765 +0.93(+6.10%)
Nov 16, 2015 15.24 15.41 15.03 15.34 3,032,916 +0.17(+1.09%)
Nov 13, 2015 15.19 15.40 14.80 15.17 2,643,766 -0.06(-0.39%)
Nov 12, 2015 15.65 15.70 15.17 15.23 3,079,553 -0.70(-4.39%)
Nov 11, 2015 16.00 16.21 15.85 15.93 2,766,211 +0.01(+0.06%)
Nov 10, 2015 15.97 16.05 15.71 15.92 2,068,076 -0.15(-0.93%)
Nov 09, 2015 15.69 16.11 15.52 16.07 2,451,836 +0.24(+1.52%)
Nov 06, 2015 15.55 15.92 14.99 15.83 3,116,419 +0.09(+0.57%)
Nov 05, 2015 15.79 15.98 15.38 15.74 3,436,203 -0.26(-1.62%)
Nov 04, 2015 16.51 16.61 15.85 16.00 3,504,627 -0.36(-2.23%)
Nov 03, 2015 16.45 16.53 16.11 16.36 3,068,566 -0.02(-0.15%)
Nov 02, 2015 15.94 16.41 15.88 16.39 4,073,920 +0.29(+1.80%)
Oct 30, 2015 15.71 16.24 15.61 16.10 5,821,381 +0.48(+3.07%)
Oct 29, 2015 15.51 15.93 15.43 15.62 6,601,022 -0.09(-0.57%)
Oct 28, 2015 14.89 15.90 14.85 15.71 7,560,475 +0.72(+4.80%)
Oct 27, 2015 14.09 15.14 13.26 14.99 14,167,446 +0.94(+6.69%)
Oct 26, 2015 13.20 14.12 13.13 14.05 6,302,790 +0.83(+6.28%)
Oct 23, 2015 13.09 13.33 12.81 13.22 4,266,867 +0.36(+2.80%)
Oct 22, 2015 13.23 13.46 12.69 12.86 2,507,765 -0.18(-1.34%)
Oct 21, 2015 13.18 13.27 12.71 13.04 2,000,022 -0.31(-2.36%)
Oct 20, 2015 13.60 13.73 13.17 13.35 2,075,021 -0.18(-1.33%)
Oct 19, 2015 13.24 13.77 13.18 13.53 2,187,389 -0.07(-0.51%)
Oct 16, 2015 13.51 13.61 13.01 13.60 3,486,710 +0.00(+0.00%)
Oct 15, 2015 13.28 13.80 13.04 13.60 4,761,321 +0.27(+2.03%)
Oct 14, 2015 12.75 13.44 12.52 13.33 5,313,505 +0.57(+4.51%)
Oct 13, 2015 12.31 13.11 12.14 12.76 4,021,397 +0.57(+4.63%)
Oct 12, 2015 12.52 12.52 11.91 12.19 3,243,818 -0.18(-1.46%)
Oct 09, 2015 12.36 12.54 12.27 12.37 4,589,330 +0.37(+3.08%)
Oct 08, 2015 11.90 12.12 11.69 12.00 3,524,223 +0.17(+1.44%)
Oct 07, 2015 12.26 12.66 11.61 11.83 7,415,221 -0.15(-1.25%)
Oct 06, 2015 12.13 12.41 11.78 11.98 4,553,705 -0.26(-2.12%)
Oct 05, 2015 11.75 12.76 11.52 12.24 6,752,068 +0.90(+7.94%)
Oct 02, 2015 10.51 11.37 10.51 11.34 3,543,078 +0.61(+5.68%)
Oct 01, 2015 10.79 11.02 10.56 10.73 2,536,610 +0.00(+0.00%)
Sep 30, 2015 10.97 11.01 10.60 10.73 2,512,936 -0.04(-0.37%)
Sep 29, 2015 10.58 10.88 10.52 10.77 3,850,714 +0.47(+4.56%)
Sep 28, 2015 10.60 10.75 10.30 10.30 2,547,122 -0.39(-3.65%)
Sep 25, 2015 11.05 11.14 10.57 10.69 3,321,347 -0.16(-1.47%)
Sep 24, 2015 11.14 11.14 10.60 10.85 4,385,159 -0.31(-2.78%)
Sep 23, 2015 11.72 11.81 11.12 11.16 2,560,460 -0.41(-3.54%)
Sep 22, 2015 11.92 12.00 11.48 11.57 2,265,665 -0.63(-5.16%)
Sep 21, 2015 12.65 12.67 12.12 12.20 2,300,514 -0.29(-2.32%)
Sep 18, 2015 12.85 12.98 12.36 12.49 3,861,162 -0.61(-4.66%)
Sep 17, 2015 13.13 13.38 12.94 13.10 3,619,397 -0.22(-1.65%)
Sep 16, 2015 12.60 13.44 12.57 13.32 4,820,135 +1.08(+8.82%)
Sep 15, 2015 12.02 12.49 11.91 12.24 3,714,441 +0.19(+1.58%)
Sep 14, 2015 11.24 12.77 10.93 12.05 12,098,615 +0.78(+6.92%)
Sep 11, 2015 11.23 11.37 11.05 11.27 5,306,702 -0.18(-1.57%)
Sep 10, 2015 11.43 11.57 11.26 11.45 2,740,672 +0.12(+1.06%)
Sep 09, 2015 11.53 11.79 11.27 11.33 3,863,983 -0.18(-1.56%)
Sep 08, 2015 11.53 11.70 11.42 11.51 3,801,867 +0.01(+0.09%)
Sep 04, 2015 11.59 11.50 11.50 11.50 4,298,100 -0.24(-2.04%)
Sep 03, 2015 11.80 11.93 11.67 11.74 5,050,224 +0.01(+0.09%)
Sep 02, 2015 11.89 11.89 11.41 11.73 4,172,721 +0.02(+0.17%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.