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

Webzen Inc Ads (OP: WZENY )

N/A UNCHANGED
Last Price Updated: 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 26, 2012 2.950 2.950 2.950 0 +0.05(+1.72%)
Apr 25, 2012 3.050 3.050 2.750 2.900 3,788 -0.15(-4.92%)
Apr 24, 2012 3.050 3.050 3.050 3.050 2,000 +0.00(+0.00%)
Apr 20, 2012 3.050 3.050 3.050 0 +0.05(+1.67%)
Apr 17, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 16, 2012 3.000 3.000 3.000 3.000 600 +0.45(+17.65%)
Apr 13, 2012 2.550 2.550 2.550 2.550 700 +0.00(+0.00%)
Apr 12, 2012 2.550 2.550 2.550 2.550 900 +0.05(+2.00%)
Apr 10, 2012 2.500 2.500 2.500 0 -0.65(-20.63%)
Mar 30, 2012 3.150 3.150 3.150 0 +0.05(+1.61%)
Mar 29, 2012 3.050 3.100 3.050 3.100 811 +0.10(+3.33%)
Mar 27, 2012 3.000 3.000 3.000 0 -0.60(-16.67%)
Mar 26, 2012 3.100 3.600 3.100 3.600 3,600 +0.55(+18.03%)
Mar 23, 2012 3.050 3.050 3.050 3.050 150 -0.15(-4.69%)
Mar 22, 2012 3.300 3.300 3.200 3.200 10,000 +0.00(+0.00%)
Mar 20, 2012 3.200 3.200 3.200 0 -0.20(-5.88%)
Mar 19, 2012 3.400 3.400 3.400 3.400 150 -0.20(-5.56%)
Mar 14, 2012 3.600 3.600 3.600 0 -0.03(-0.83%)
Mar 13, 2012 3.630 3.630 3.630 3.630 3,799 +0.03(+0.83%)
Mar 12, 2012 3.600 3.600 3.600 3.600 6,277 +0.00(+0.00%)
Mar 09, 2012 3.660 3.660 3.550 3.600 20,067 +0.10(+2.86%)
Mar 08, 2012 3.400 3.500 3.400 3.500 12,400 +0.15(+4.48%)
Mar 06, 2012 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 05, 2012 3.350 3.350 3.350 3.350 2,100 +0.00(+0.00%)
Mar 02, 2012 3.350 3.350 3.350 3.350 332 +0.05(+1.52%)
Mar 01, 2012 3.300 3.300 3.300 3.300 368 -0.05(-1.49%)
Feb 29, 2012 2.900 3.400 2.900 3.350 2,322 +0.45(+15.52%)
Feb 28, 2012 3.100 3.200 2.900 2.900 5,133 -0.10(-3.33%)
Feb 24, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 23, 2012 3.000 3.000 3.000 3.000 500 -0.40(-11.76%)
Feb 22, 2012 3.200 3.400 3.200 3.400 13,010 +0.05(+1.49%)
Feb 21, 2012 3.200 3.350 3.000 3.350 4,164 +0.15(+4.69%)
Feb 17, 2012 3.200 3.200 3.200 3.200 7,600 +0.10(+3.23%)
Feb 16, 2012 3.100 3.100 3.100 3.100 500 +0.10(+3.33%)
Feb 13, 2012 3.000 3.000 3.000 0 +0.20(+7.14%)
Feb 10, 2012 2.800 2.800 2.800 2.800 2,000 +0.15(+5.66%)
Feb 09, 2012 2.650 2.750 2.650 2.650 3,300 -0.85(-24.29%)
Feb 08, 2012 3.500 3.500 3.500 3.500 260 +0.80(+29.63%)
Feb 06, 2012 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 03, 2012 2.700 2.700 2.700 2.700 1,240 +0.20(+8.00%)
Feb 01, 2012 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 30, 2012 2.500 2.500 2.500 2.500 0 -0.20(-7.41%)
Jan 19, 2012 2.700 2.700 2.700 2.700 0 -0.10(-3.57%)
Jan 13, 2012 2.800 2.800 2.800 0 +0.15(+5.66%)
Jan 12, 2012 2.650 2.650 2.650 2.650 200 +0.05(+1.92%)
Jan 10, 2012 2.600 2.600 2.600 0 -0.35(-11.86%)
Jan 03, 2012 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 30, 2011 2.950 2.950 2.950 2.950 2,900 +0.00(+0.00%)
Dec 28, 2011 2.950 2.950 2.950 2.950 0 -0.05(-1.67%)
Dec 27, 2011 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Dec 23, 2011 3.130 3.130 3.000 3.000 5,300 -0.05(-1.64%)
Dec 19, 2011 3.050 3.050 3.050 3.050 0 -0.25(-7.58%)
Dec 16, 2011 3.300 3.300 3.300 3.300 500 +0.80(+32.00%)
Dec 15, 2011 2.500 2.500 2.500 2.500 120 -0.80(-24.24%)
Dec 14, 2011 3.600 3.600 3.300 3.300 765 -0.45(-12.00%)
Dec 13, 2011 3.650 3.750 3.650 3.750 12,570 +0.15(+4.17%)
Dec 12, 2011 3.250 3.670 3.250 3.600 26,693 +0.70(+24.14%)
Dec 09, 2011 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Dec 08, 2011 3.100 3.100 2.900 2.900 500 -0.20(-6.45%)
Dec 07, 2011 3.330 3.340 3.100 3.100 4,138 +0.18(+6.16%)
Dec 06, 2011 2.920 2.920 2.920 2.920 2,200 -0.08(-2.67%)
Dec 02, 2011 3.000 3.000 3.000 0 +0.05(+1.69%)
Dec 01, 2011 2.800 2.950 2.800 2.950 895 +0.05(+1.72%)
Nov 30, 2011 3.010 3.010 2.900 2.900 1,570 -0.10(-3.33%)
Nov 29, 2011 2.110 3.000 2.110 3.000 26,000 +0.50(+20.00%)
Nov 28, 2011 2.500 2.500 2.500 2.500 4,311 +0.20(+8.70%)
Nov 21, 2011 2.300 2.300 2.300 0 -0.40(-14.81%)
Nov 17, 2011 2.700 2.700 2.700 2.700 0 -0.05(-1.82%)
Nov 15, 2011 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 14, 2011 2.620 2.750 2.550 2.750 4,970 +0.25(+10.00%)
Nov 11, 2011 2.500 2.500 2.500 2.500 1,600 +0.00(+0.00%)
Nov 07, 2011 2.500 2.500 2.500 0 +0.14(+5.93%)
Nov 04, 2011 2.250 2.360 2.250 2.360 4,000 +0.16(+7.27%)
Nov 03, 2011 2.200 2.200 2.200 2.200 11,650 +0.00(+0.00%)
Nov 02, 2011 2.150 2.200 2.150 2.200 20,243 +0.05(+2.33%)
Nov 01, 2011 2.150 2.150 2.150 2.150 1,525 -0.10(-4.44%)
Oct 31, 2011 2.250 2.250 2.250 2.250 200 -0.10(-4.26%)
Oct 28, 2011 2.350 2.350 2.350 2.350 690 +0.10(+4.44%)
Oct 26, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 25, 2011 2.250 2.250 2.250 2.250 26,300 +0.25(+12.50%)
Oct 24, 2011 2.000 2.000 2.000 2.000 2,000 -0.01(-0.50%)
Oct 18, 2011 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 17, 2011 1.950 2.010 1.950 2.010 1,500 +0.19(+10.44%)
Oct 13, 2011 1.820 1.820 1.820 1.820 0 +0.01(+0.55%)
Oct 04, 2011 1.810 1.810 1.810 0 -0.19(-9.50%)
Sep 27, 2011 2.000 2.000 2.000 2.000 0 +0.13(+6.95%)
Sep 26, 2011 1.870 1.870 1.870 1.870 3,000 +0.00(+0.00%)
Sep 23, 2011 1.900 1.900 1.870 1.870 1,510 -0.08(-4.10%)
Sep 22, 2011 2.100 2.100 1.950 1.950 12,500 -0.15(-7.14%)
Sep 20, 2011 2.100 2.100 2.100 0 +0.05(+2.44%)
Sep 16, 2011 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 15, 2011 2.050 2.050 2.050 2.050 160 -0.02(-0.97%)
Sep 12, 2011 2.070 2.070 2.070 2.070 0 -0.13(-5.91%)
Sep 09, 2011 2.200 2.200 2.200 2.200 340 +0.05(+2.33%)
Sep 08, 2011 2.150 2.150 2.150 2.150 250 +0.05(+2.38%)
Sep 07, 2011 2.100 2.100 2.100 2.100 3,198 +0.00(+0.00%)
Sep 06, 2011 1.860 2.100 1.860 2.100 350 -0.25(-10.64%)
Sep 02, 2011 2.350 2.350 2.350 2.350 2,000 +0.25(+11.90%)
Aug 31, 2011 2.100 2.100 2.100 0 -0.05(-2.33%)
Aug 26, 2011 2.150 2.150 2.150 0 +0.00(+0.00%)
Aug 25, 2011 2.150 2.150 2.150 2.150 1,330 +0.00(+0.00%)
Aug 24, 2011 2.150 2.150 2.150 2.150 830 +0.05(+2.38%)
Aug 23, 2011 2.100 2.100 2.100 2.100 930 -1.10(-34.38%)
Aug 19, 2011 3.200 3.200 3.200 0 -0.05(-1.54%)
Aug 16, 2011 3.250 3.250 3.250 0 -0.50(-13.33%)
Aug 15, 2011 2.500 3.750 2.500 3.750 2,400 +1.25(+50.00%)
Aug 12, 2011 2.400 2.600 2.400 2.500 8,763 +0.10(+4.17%)
Aug 09, 2011 2.400 2.400 2.400 0 -0.20(-7.69%)
Aug 08, 2011 2.600 2.600 2.600 2.600 1,500 -0.10(-3.70%)
Aug 05, 2011 2.800 2.800 2.700 2.700 5,363 +0.10(+3.85%)
Aug 04, 2011 2.410 2.600 2.410 2.600 1,450 +0.15(+6.12%)
Aug 03, 2011 2.400 2.460 2.400 2.450 5,676 +0.19(+8.41%)
Aug 02, 2011 2.150 2.410 2.150 2.260 7,700 +0.16(+7.62%)
Jul 28, 2011 2.100 2.100 2.100 0 +0.10(+5.00%)
Jul 27, 2011 2.000 2.050 2.000 2.000 1,430 +0.00(+0.00%)
Jul 26, 2011 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Jul 25, 2011 1.970 2.000 1.970 2.000 5,000 +0.00(+0.00%)
Jul 22, 2011 2.000 2.000 2.000 2.000 20,900 +0.10(+5.26%)
Jul 20, 2011 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 19, 2011 1.900 1.900 1.900 1.900 5,380 +0.03(+1.60%)
Jul 18, 2011 1.870 1.870 1.870 1.870 343 +0.00(+0.00%)
Jul 14, 2011 1.870 1.870 1.870 0 -0.03(-1.58%)
Jul 13, 2011 1.900 1.900 1.900 1.900 2,458 +0.00(+0.00%)
Jul 12, 2011 1.900 1.900 1.900 1.900 1,500 +0.00(+0.00%)
Jul 07, 2011 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 06, 2011 1.900 1.900 1.900 1.900 1,900 -0.07(-3.55%)
Jul 01, 2011 1.970 1.970 1.970 0 +0.00(+0.00%)
Jun 30, 2011 1.970 1.970 1.970 1.970 500 -0.03(-1.50%)
Jun 29, 2011 1.990 2.000 1.990 2.000 7,598 +0.10(+5.26%)
Jun 28, 2011 1.900 1.900 1.900 1.900 480 +0.00(+0.00%)
Jun 27, 2011 1.900 1.900 1.900 1.900 1,700 +0.00(+0.00%)
Jun 24, 2011 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Jun 23, 2011 1.900 1.900 1.900 1.900 2,500 +0.00(+0.00%)
Jun 22, 2011 1.870 1.900 1.870 1.900 1,200 +0.10(+5.56%)
Jun 21, 2011 1.800 1.800 1.800 1.800 1,239 +0.00(+0.00%)
Jun 20, 2011 1.800 1.800 1.800 1.800 804 -0.06(-3.23%)
Jun 16, 2011 1.860 1.860 1.860 0 -0.01(-0.53%)
Jun 15, 2011 1.870 1.870 1.870 1.870 460 +0.00(+0.00%)
Jun 14, 2011 1.870 1.870 1.870 1.870 2,775 +0.00(+0.00%)
Jun 09, 2011 1.870 1.870 1.870 0 +0.00(+0.00%)
Jun 08, 2011 1.870 1.870 1.870 1.870 500 +0.00(+0.00%)
Jun 07, 2011 1.870 1.870 1.870 1.870 300 +0.00(+0.00%)
Jun 06, 2011 1.870 1.870 1.870 1.870 200 -0.03(-1.58%)
Jun 03, 2011 1.900 1.900 1.900 1.900 1,500 -0.06(-3.06%)
May 24, 2011 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
May 23, 2011 1.960 1.960 1.960 1.960 5,700 +0.00(+0.00%)
May 20, 2011 1.960 1.960 1.960 1.960 250 +0.00(+0.00%)
May 19, 2011 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
May 17, 2011 1.960 1.960 1.960 0 +0.00(+0.00%)
May 12, 2011 1.960 1.960 1.960 0 +0.00(+0.00%)
May 11, 2011 1.960 1.960 1.960 1.960 100 +0.00(+0.00%)
May 10, 2011 2.000 2.000 1.960 1.960 5,450 -0.04(-2.00%)
May 03, 2011 2.000 2.000 2.000 0 +0.00(+0.00%)
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.
 
 
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.