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

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

4.600 -0.300 (-6.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.690	7.749	7.420	7.460	467,547	-0.31(-3.99%)
Feb 25, 2022	7.320	7.795	7.420	7.770	582,282	+0.44(+6.00%)
Feb 24, 2022	6.990	7.455	6.990	7.330	737,748	+0.03(+0.41%)
Feb 23, 2022	8.260	8.470	7.200	7.300	545,729	-0.81(-9.99%)
Feb 22, 2022	7.850	8.540	7.770	8.110	1,107,372	+0.27(+3.44%)
Feb 18, 2022				7.840	0	-0.01(-0.13%)
Feb 17, 2022	8.060	8.520	7.740	7.850	867,000	-0.26(-3.21%)
Feb 16, 2022	7.730	8.300	7.520	8.110	2,164,244	+0.86(+11.86%)
Feb 15, 2022	6.930	7.420	6.930	7.250	749,174	+0.35(+5.07%)
Feb 14, 2022	6.760	7.110	6.660	6.900	292,228	+0.09(+1.32%)
Feb 11, 2022	6.524	7.240	6.524	6.810	583,390	+0.28(+4.29%)
Feb 10, 2022	6.500	6.990	6.450	6.530	506,759	-0.04(-0.61%)
Feb 09, 2022	6.500	6.750	6.500	6.570	608,750	+0.17(+2.66%)
Feb 08, 2022	6.040	6.640	5.910	6.400	608,363	+0.42(+7.02%)
Feb 07, 2022	5.830	6.240	5.770	5.980	360,663	+0.13(+2.22%)
Feb 04, 2022	5.760	5.930	5.580	5.850	662,891	+0.06(+1.04%)
Feb 03, 2022	5.900			5.790	820,618	-0.12(-2.03%)
Feb 02, 2022	6.768	6.768	5.900	5.910	676,505	-0.44(-6.93%)
Feb 01, 2022	6.050	6.420	5.970	6.350	900,818	+0.30(+4.96%)
Jan 31, 2022	6.120			6.050	606,366	+0.06(+1.00%)
Jan 28, 2022	6.430	6.470	5.870	5.990	954,870	-0.44(-6.84%)
Jan 27, 2022	6.650	6.830	6.420	6.430	362,185	-0.20(-3.02%)
Jan 26, 2022	6.750	6.890	6.460	6.630	372,254	-0.06(-0.90%)
Jan 25, 2022	6.810	6.910	6.520	6.690	1,658,943	-0.04(-0.59%)
Jan 24, 2022	6.950	6.950	6.300	6.730	375,261	-0.30(-4.27%)
Jan 21, 2022	7.410	7.590	7.020	7.030	516,017	-0.48(-6.39%)
Jan 20, 2022	7.890	7.900	7.400	7.510	476,438	-0.36(-4.57%)
Jan 19, 2022	7.760	8.050	7.720	7.870	328,539	+0.07(+0.90%)
Jan 18, 2022	7.620	8.090	7.550	7.800	396,148	+0.15(+1.96%)
Jan 14, 2022				7.650	0	-0.14(-1.80%)
Jan 13, 2022	7.930	7.990	7.770	7.790	464,091	-0.15(-1.89%)
Jan 12, 2022	7.860	8.100	7.800	7.940	511,689	+0.11(+1.40%)
Jan 11, 2022	7.920	8.050	7.540	7.830	383,824	-0.01(-0.13%)
Jan 10, 2022	7.980	8.150	7.800	7.840	1,038,963	-0.21(-2.61%)
Jan 07, 2022	8.200	8.260	7.860	8.050	335,312	-0.22(-2.66%)
Jan 06, 2022	8.220	8.550	8.010	8.270	317,125	+0.19(+2.35%)
Jan 05, 2022	8.010	8.265	8.000	8.080	315,942	+0.02(+0.25%)
Jan 04, 2022	8.100	8.190	7.960	8.060	188,541	+0.01(+0.12%)
Jan 03, 2022	8.610	8.745	7.970	8.050	288,149	-0.27(-3.25%)
Dec 31, 2021	8.450	8.758	8.110	8.320	337,654	-0.03(-0.36%)
Dec 30, 2021	8.190	8.440	8.100	8.350	222,634	+0.13(+1.58%)
Dec 29, 2021	8.220	8.330	8.000	8.220	271,079	+0.11(+1.36%)
Dec 28, 2021	8.320	8.430	8.045	8.110	280,417	-0.17(-2.05%)
Dec 27, 2021	8.010	8.300	7.855	8.280	399,470	+0.33(+4.15%)
Dec 23, 2021	7.980	8.130	7.810	7.950	220,556	+0.03(+0.38%)
Dec 22, 2021	8.040	8.164	7.810	7.920	283,818	-0.11(-1.37%)
Dec 21, 2021	7.770	8.030	7.710	8.030	191,691	+0.37(+4.83%)
Dec 20, 2021	7.560	7.700	7.350	7.660	266,811	+0.00(+0.00%)
Dec 17, 2021	7.300	7.810	7.110	7.660	266,101	+0.41(+5.66%)
Dec 16, 2021	7.480	7.708	6.975	7.250	499,675	-0.21(-2.82%)
Dec 15, 2021	7.360	7.510	6.900	7.460	661,182	+0.36(+5.07%)
Dec 14, 2021	7.500	7.520	6.950	7.100	970,614	-0.52(-6.82%)
Dec 13, 2021	8.250	8.425	7.500	7.620	811,245	-0.62(-7.52%)
Dec 10, 2021	8.540	8.540	8.220	8.240	307,537	-0.22(-2.60%)
Dec 09, 2021	9.600	9.600	8.230	8.460	879,893	-0.79(-8.54%)
Dec 08, 2021	9.840	9.910	9.150	9.250	492,240	-0.59(-6.00%)

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

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

Historical Prices