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

Tuniu Corporatio ADR (NQ: TOUR )

0.8401 -0.0453 (-5.12%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 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 29, 2022 0.7100 0.7654 0.6116 0.6800 283,743 -0.09(-12.16%)
Apr 28, 2022 0.6112 0.7950 0.5975 0.7741 452,287 +0.14(+22.85%)
Apr 27, 2022 0.6034 0.6499 0.6034 0.6301 80,774 -0.03(-4.60%)
Apr 26, 2022 0.6989 0.6989 0.6030 0.6605 238,035 -0.02(-3.14%)
Apr 25, 2022 0.7500 0.7500 0.5891 0.6819 897,713 -0.08(-10.28%)
Apr 22, 2022 0.7600 0.7900 0.7600 0.7600 54,688 +0.00(+0.00%)
Apr 21, 2022 0.8000 0.8300 0.7500 0.7600 111,409 -0.04(-4.83%)
Apr 20, 2022 0.7900 0.8200 0.7700 0.7986 66,726 +0.00(+0.59%)
Apr 19, 2022 0.8020 0.8200 0.7901 0.7939 87,679 +0.01(+0.94%)
Apr 18, 2022 0.7967 0.8100 0.7700 0.7865 161,812 -0.03(-3.53%)
Apr 14, 2022 0.8487 0.8487 0.7901 0.8153 420,975 +0.01(+1.28%)
Apr 13, 2022 0.8000 0.8150 0.7950 0.8050 67,925 +0.01(+0.63%)
Apr 12, 2022 0.8200 0.8400 0.8000 0.8000 126,744 +0.01(+0.65%)
Apr 11, 2022 0.8137 0.8389 0.7701 0.7948 59,735 -0.01(-1.82%)
Apr 08, 2022 0.8197 0.8300 0.8000 0.8095 86,888 -0.02(-2.02%)
Apr 07, 2022 0.8000 0.8399 0.7700 0.8262 157,284 +0.02(+2.00%)
Apr 06, 2022 0.8560 0.8827 0.7933 0.8100 352,057 -0.05(-6.03%)
Apr 05, 2022 0.8800 0.9000 0.8300 0.8620 349,719 -0.02(-1.83%)
Apr 04, 2022 0.8894 0.8900 0.8515 0.8781 330,028 +0.01(+0.92%)
Apr 01, 2022 0.9000 0.9400 0.8612 0.8701 388,497 -0.02(-2.46%)
Mar 31, 2022 0.9199 0.9199 0.8900 0.8920 38,576 -0.02(-2.01%)
Mar 30, 2022 0.9499 0.9500 0.9001 0.9103 32,494 +0.00(+0.03%)
Mar 29, 2022 0.9200 0.9400 0.9076 0.9100 44,870 -0.02(-2.15%)
Mar 28, 2022 0.9000 0.9500 0.8700 0.9300 201,571 +0.02(+2.36%)
Mar 25, 2022 0.9458 0.9458 0.8821 0.9086 66,477 -0.04(-4.26%)
Mar 24, 2022 0.9400 0.9600 0.9200 0.9490 140,119 -0.00(-0.41%)
Mar 23, 2022 0.9888 1.000 0.9500 0.9529 298,860 -0.04(-3.84%)
Mar 22, 2022 0.9803 1.020 0.9800 0.9910 209,889 +0.01(+1.12%)
Mar 21, 2022 0.9700 1.020 0.9442 0.9800 160,006 +0.00(+0.01%)
Mar 18, 2022 0.9200 1.020 0.8800 0.9799 419,820 +0.07(+7.68%)
Mar 17, 2022 0.8900 0.9299 0.8600 0.9100 149,300 +0.00(+0.00%)
Mar 16, 2022 0.9231 0.9800 0.8652 0.9100 382,974 +0.10(+12.46%)
Mar 15, 2022 0.7772 0.8388 0.7600 0.8092 167,516 +0.03(+3.74%)
Mar 14, 2022 0.8800 0.8879 0.7000 0.7800 433,866 -0.12(-13.33%)
Mar 11, 2022 0.9300 0.9764 0.8820 0.9000 236,842 -0.03(-3.23%)
Mar 10, 2022 0.9700 0.9700 0.9112 0.9300 78,892 -0.05(-5.10%)
Mar 09, 2022 0.9400 0.9800 0.9380 0.9800 72,172 +0.05(+5.38%)
Mar 08, 2022 0.9200 0.9899 0.8810 0.9300 345,692 +0.01(+1.09%)
Mar 07, 2022 0.9800 0.9800 0.9100 0.9200 550,289 -0.03(-3.29%)
Mar 04, 2022 0.9701 1.040 0.9250 0.9513 225,697 -0.01(-1.33%)
Mar 03, 2022 0.9989 1.028 0.9500 0.9641 349,941 -0.04(-3.51%)
Mar 02, 2022 1.020 1.040 0.9800 0.9992 210,625 -0.02(-2.04%)
Mar 01, 2022 1.050 1.050 0.9970 1.020 174,073 -0.03(-2.86%)
Feb 28, 2022 1.060 1.090 0.9900 1.050 534,520 -0.02(-1.87%)
Feb 25, 2022 1.130 1.120 1.050 1.070 272,418 -0.07(-6.14%)
Feb 24, 2022 1.070 1.140 1.032 1.140 102,443 +0.01(+0.88%)
Feb 23, 2022 1.140 1.150 1.080 1.130 105,357 +0.01(+0.89%)
Feb 22, 2022 1.150 1.180 1.070 1.120 253,253 -0.05(-4.27%)
Feb 18, 2022 1.170 0 -0.02(-1.68%)
Feb 17, 2022 1.280 1.280 1.160 1.190 685,247 -0.09(-7.03%)
Feb 16, 2022 1.330 1.330 1.220 1.280 353,925 -0.03(-2.29%)
Feb 15, 2022 1.270 1.320 1.210 1.310 648,793 +0.03(+2.34%)
Feb 14, 2022 1.300 1.340 1.260 1.280 304,821 +0.02(+1.59%)
Feb 11, 2022 1.250 1.380 1.230 1.260 896,587 +0.02(+1.61%)
Feb 10, 2022 1.200 1.250 1.180 1.240 243,693 +0.07(+5.98%)
Feb 09, 2022 1.210 1.250 1.160 1.170 107,485 -0.04(-3.31%)
Feb 08, 2022 1.170 1.230 1.170 1.210 88,105 +0.04(+3.42%)
Feb 07, 2022 1.110 1.280 1.110 1.170 280,379 +0.04(+3.54%)
Feb 04, 2022 1.130 1.172 1.120 1.130 254,689 -0.05(-4.24%)
Feb 03, 2022 1.200 1.120 1.180 320,801 -0.03(-2.48%)
Feb 02, 2022 1.300 1.300 1.180 1.210 208,062 -0.09(-6.92%)
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.