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 (%)
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%)
May 02, 2011 1.920 2.000 1.920 2.000 16,865 +0.08(+4.17%)
Apr 28, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 26, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 25, 2011 1.920 1.920 1.920 1.920 400 +0.00(+0.00%)
Apr 21, 2011 1.920 1.920 1.920 1.920 230 -0.08(-4.00%)
Apr 19, 2011 2.000 2.000 2.000 2.000 0 -0.05(-2.44%)
Apr 18, 2011 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Apr 15, 2011 2.050 2.050 2.050 2.050 1,000 +0.13(+6.77%)
Apr 12, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 11, 2011 1.920 1.920 1.920 1.920 120 -0.13(-6.34%)
Apr 08, 2011 2.050 2.050 2.050 2.050 12,815 +0.00(+0.00%)
Apr 07, 2011 1.900 2.070 1.900 2.050 3,046 +0.15(+7.89%)
Apr 06, 2011 1.900 1.900 1.900 1.900 315 -0.10(-5.00%)
Apr 05, 2011 1.900 2.010 1.900 2.000 3,000 +0.10(+5.26%)
Apr 01, 2011 1.900 1.900 1.900 1.900 0 -0.10(-5.00%)
Mar 31, 2011 2.000 2.000 2.000 2.000 1,000 +0.14(+7.53%)
Mar 30, 2011 1.860 1.860 1.860 1.860 200 -0.09(-4.62%)
Mar 23, 2011 1.950 1.950 1.950 1.950 0 -0.05(-2.50%)
Mar 22, 2011 1.950 2.000 1.950 2.000 4,580 +0.10(+5.26%)
Mar 21, 2011 1.850 1.900 1.850 1.900 7,500 -0.05(-2.56%)
Mar 18, 2011 1.950 1.950 1.950 1.950 6,150 +0.00(+0.00%)
Mar 17, 2011 1.950 1.950 1.950 1.950 13,290 +0.05(+2.63%)
Mar 16, 2011 1.900 1.900 1.900 1.900 6,800 +0.08(+4.40%)
Mar 15, 2011 1.820 1.820 1.820 1.820 1,700 -0.03(-1.62%)
Mar 11, 2011 1.850 1.850 1.850 1.850 0 +0.10(+5.71%)
Mar 10, 2011 1.750 1.750 1.750 1.750 500 -0.10(-5.41%)
Mar 09, 2011 1.850 1.850 1.850 1.850 6,600 +0.00(+0.00%)
Mar 08, 2011 1.850 1.850 1.850 1.850 21,900 +0.00(+0.00%)
Mar 07, 2011 1.900 1.900 1.850 1.850 14,290 +0.00(+0.00%)
Mar 04, 2011 1.850 1.850 1.850 1.850 6,050 +0.02(+1.09%)
Mar 01, 2011 1.830 1.830 1.830 1.830 0 +0.03(+1.67%)
Feb 28, 2011 1.750 1.800 1.750 1.800 11,000 +0.05(+2.86%)
Feb 25, 2011 1.750 1.750 1.750 1.750 5,000 +0.05(+2.94%)
Feb 24, 2011 1.770 1.770 1.700 1.700 11,900 -0.07(-3.95%)
Feb 23, 2011 1.770 1.770 1.770 1.770 600 +0.00(+0.00%)
Feb 18, 2011 1.770 1.770 1.770 0 +0.00(+0.00%)
Feb 17, 2011 1.770 1.770 1.770 1.770 800 +0.00(+0.00%)
Feb 16, 2011 1.770 1.770 1.770 1.770 200 +0.00(+0.00%)
Feb 15, 2011 1.770 1.770 1.770 1.770 100 +0.01(+0.57%)
Feb 14, 2011 1.760 1.760 1.760 1.760 500 -0.09(-4.86%)
Feb 11, 2011 1.850 1.850 1.850 1.850 2,000 +0.00(+0.00%)
Feb 09, 2011 1.850 1.850 1.850 0 +0.05(+2.78%)
Feb 08, 2011 1.800 1.800 1.800 1.800 1,185 -0.02(-1.10%)
Jan 31, 2011 1.820 1.820 1.820 0 -0.08(-4.21%)
Jan 28, 2011 2.050 2.050 1.900 1.900 11,699 -0.15(-7.32%)
Jan 27, 2011 1.920 2.050 1.920 2.050 22,971 +0.20(+10.81%)
Jan 26, 2011 1.850 1.850 1.850 1.850 400 +0.05(+2.78%)
Jan 25, 2011 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Jan 24, 2011 1.800 1.800 1.800 1.800 800 +0.00(+0.00%)
Jan 21, 2011 1.800 1.800 1.800 1.800 1,000 -0.10(-5.26%)
Jan 20, 2011 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Jan 19, 2011 1.900 1.900 1.900 1.900 505 +0.04(+2.15%)
Jan 18, 2011 1.870 1.870 1.860 1.860 1,740 -0.04(-2.11%)
Jan 12, 2011 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 11, 2011 1.900 1.900 1.900 1.900 1,950 +0.00(+0.00%)
Jan 10, 2011 1.900 1.900 1.900 1.900 1,300 +0.00(+0.00%)
Jan 07, 2011 1.900 1.900 1.900 1.900 810 +0.00(+0.00%)
Jan 05, 2011 1.900 1.900 1.900 0 +0.05(+2.70%)
Jan 04, 2011 1.850 1.850 1.850 1.850 1,802 +0.00(+0.00%)
Jan 03, 2011 1.840 1.850 1.840 1.850 4,600 +0.04(+2.21%)
Dec 31, 2010 1.820 1.820 1.810 1.810 2,700 -0.01(-0.55%)
Dec 30, 2010 1.820 1.840 1.820 1.820 3,000 +0.02(+1.11%)
Dec 29, 2010 1.760 1.800 1.760 1.800 2,300 +0.05(+2.86%)
Dec 27, 2010 1.750 1.750 1.750 0 -0.06(-3.31%)
Dec 23, 2010 1.810 1.810 1.810 1.810 400 -0.02(-1.09%)
Dec 22, 2010 1.860 1.860 1.830 1.830 23,456 -0.03(-1.61%)
Dec 21, 2010 1.860 1.860 1.860 1.860 300 +0.06(+3.33%)
Dec 20, 2010 1.800 1.800 1.800 1.800 1,250 -0.12(-6.25%)
Dec 17, 2010 1.920 1.920 1.920 1.920 2,566 +0.00(+0.00%)
Dec 16, 2010 2.000 2.000 1.920 1.920 1,900 +0.00(+0.00%)
Dec 15, 2010 1.920 1.920 1.920 1.920 4,400 -0.03(-1.54%)
Dec 14, 2010 1.950 1.950 1.950 1.950 2,240 -0.05(-2.50%)
Dec 13, 2010 1.900 2.000 1.900 2.000 4,430 +0.10(+5.26%)
Dec 10, 2010 1.800 1.900 1.800 1.900 1,700 -0.14(-6.86%)
Dec 08, 2010 2.040 2.040 2.040 0 +0.17(+9.09%)
Dec 07, 2010 1.870 1.870 1.870 1.870 106 +0.00(+0.00%)
Dec 06, 2010 1.870 1.870 1.870 1.870 300 +0.02(+1.08%)
Dec 01, 2010 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 30, 2010 1.850 1.850 1.850 1.850 370 -0.25(-11.90%)
Nov 29, 2010 2.150 2.150 2.100 2.100 750 +0.25(+13.51%)
Nov 26, 2010 1.850 1.850 1.850 1.850 100 -0.30(-13.95%)
Nov 23, 2010 2.150 2.150 2.150 2.150 0 +0.25(+13.16%)
Nov 22, 2010 1.900 1.900 1.900 1.900 1,500 -0.15(-7.32%)
Nov 19, 2010 2.050 2.050 2.050 2.050 2,300 +0.05(+2.50%)
Nov 18, 2010 2.200 2.200 2.000 2.000 1,417 +0.00(+0.00%)
Nov 17, 2010 2.050 2.200 2.000 2.000 6,600 -0.05(-2.44%)
Nov 16, 2010 2.150 2.150 2.050 2.050 1,300 -0.03(-1.44%)
Nov 15, 2010 2.050 2.080 2.050 2.080 5,718 +0.03(+1.46%)
Nov 12, 2010 2.150 2.150 2.050 2.050 725 +0.00(+0.00%)
Nov 11, 2010 1.750 2.250 1.750 2.050 10,480 -0.05(-2.38%)
Nov 10, 2010 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Nov 09, 2010 2.150 2.150 2.100 2.100 5,500 +0.05(+2.44%)
Nov 08, 2010 2.120 2.120 2.050 2.050 47,464 +0.00(+0.00%)
Nov 05, 2010 2.050 2.050 2.050 2.050 8,750 -0.20(-8.89%)
Nov 03, 2010 2.250 2.250 2.250 0 +0.25(+12.50%)
Nov 02, 2010 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Nov 01, 2010 2.000 2.000 2.000 2.000 2,600 -0.15(-6.98%)
Oct 28, 2010 2.150 2.150 2.150 0 +0.05(+2.38%)
Oct 27, 2010 2.100 2.100 2.100 2.100 1,063 -0.05(-2.33%)
Oct 25, 2010 2.150 2.150 2.150 2.150 900 -0.10(-4.44%)
Oct 22, 2010 2.250 2.250 2.250 2.250 1,000 +0.10(+4.65%)
Oct 21, 2010 2.100 2.150 2.100 2.150 1,500 +0.05(+2.38%)
Oct 20, 2010 2.100 2.100 2.100 2.100 3,000 +0.00(+0.00%)
Oct 19, 2010 2.100 2.100 2.100 2.100 700 +0.00(+0.00%)
Oct 18, 2010 2.100 2.100 2.100 2.100 8,400 +0.05(+2.44%)
Oct 15, 2010 2.050 2.050 2.050 2.050 6,500 +0.00(+0.00%)
Oct 13, 2010 2.050 2.050 2.050 0 -0.15(-6.82%)
Oct 12, 2010 2.200 2.200 2.200 2.200 10,320 +0.00(+0.00%)
Oct 11, 2010 2.200 2.250 2.150 2.200 20,288 +0.10(+4.76%)
Oct 08, 2010 2.100 2.100 2.100 2.100 8,800 -0.05(-2.33%)
Oct 07, 2010 2.050 2.150 2.050 2.150 6,750 +0.15(+7.50%)
Oct 06, 2010 2.000 2.000 2.000 2.000 5,186 -0.10(-4.76%)
Oct 04, 2010 2.100 2.100 2.100 0 +0.10(+5.00%)
Oct 01, 2010 2.000 2.000 2.000 2.000 1,200 -0.10(-4.76%)
Sep 27, 2010 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 24, 2010 2.100 2.100 2.100 2.100 5,130 +0.00(+0.00%)
Sep 23, 2010 2.100 2.100 2.100 2.100 1,000 +0.10(+5.00%)
Sep 22, 2010 2.100 2.100 2.000 2.000 3,200 -0.10(-4.76%)
Sep 21, 2010 2.100 2.100 2.100 2.100 8,377 +0.00(+0.00%)
Sep 20, 2010 2.120 2.120 2.100 2.100 7,100 +0.00(+0.00%)
Sep 17, 2010 2.120 2.120 2.100 2.100 5,500 +0.00(+0.00%)
Sep 15, 2010 2.120 2.120 2.100 2.100 5,575 +0.00(+0.00%)
Sep 14, 2010 2.250 2.380 2.100 2.100 16,700 -0.09(-4.11%)
Sep 13, 2010 2.190 2.200 2.190 2.190 3,700 -0.19(-7.98%)
Sep 10, 2010 2.150 2.380 2.150 2.380 18,804 +0.23(+10.70%)
Sep 09, 2010 2.150 2.150 2.150 2.150 11,957 +0.02(+0.94%)
Sep 08, 2010 2.250 2.250 2.130 2.130 4,448 +0.03(+1.43%)
Sep 07, 2010 2.100 2.100 2.100 2.100 8,182 +0.05(+2.44%)
Sep 03, 2010 2.050 2.070 2.050 2.050 15,641 +0.12(+6.22%)
Sep 02, 2010 2.000 2.000 1.930 1.930 3,260 -0.07(-3.50%)
Sep 01, 2010 2.150 2.150 2.000 2.000 3,100 -0.15(-6.98%)
Aug 31, 2010 2.170 2.170 2.150 2.150 3,600 -0.02(-0.92%)
Aug 30, 2010 2.170 2.170 2.170 2.170 5,289 +0.02(+0.93%)
Aug 27, 2010 2.120 2.150 2.120 2.150 14,800 +0.03(+1.42%)
Aug 26, 2010 2.120 2.120 2.120 2.120 5,863 +0.00(+0.00%)
Aug 25, 2010 2.120 2.120 2.120 2.120 5,200 +0.02(+0.95%)
Aug 24, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 23, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 20, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 19, 2010 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Aug 18, 2010 2.300 2.370 2.100 2.100 9,600 -0.02(-0.94%)
Aug 17, 2010 2.120 2.120 2.100 2.120 12,290 +0.07(+3.41%)
Aug 16, 2010 2.050 2.050 2.050 2.050 7,237 +0.00(+0.00%)
Aug 13, 2010 1.950 2.050 1.950 2.050 16,858 +0.10(+5.13%)
Aug 12, 2010 1.850 1.950 1.750 1.950 24,500 +0.10(+5.41%)
Aug 11, 2010 1.750 1.950 1.750 1.850 3,088 -0.25(-11.90%)
Aug 10, 2010 2.250 2.250 1.950 2.100 26,130 -0.10(-4.55%)
Aug 09, 2010 2.420 2.420 2.200 2.200 3,400 -0.25(-10.20%)
Aug 06, 2010 2.450 2.450 2.450 2.450 3,300 +0.00(+0.00%)
Aug 05, 2010 2.450 2.450 2.450 2.450 5,050 -0.03(-1.21%)
Aug 04, 2010 2.430 2.480 2.420 2.480 10,450 +0.06(+2.48%)
Aug 03, 2010 2.420 2.420 2.420 2.420 3,315 +0.00(+0.00%)
Aug 02, 2010 2.390 2.420 2.390 2.420 4,647 +0.02(+0.83%)
Jul 30, 2010 2.400 2.400 2.400 2.400 3,200 -0.02(-0.83%)
Jul 29, 2010 2.420 2.420 2.420 2.420 8,100 +0.00(+0.00%)
Jul 28, 2010 2.420 2.420 2.420 2.420 3,630 +0.00(+0.00%)
Jul 27, 2010 2.420 2.420 2.420 2.420 7,496 +0.00(+0.00%)
Jul 26, 2010 2.420 2.420 2.420 2.420 10,790 +0.00(+0.00%)
Jul 23, 2010 2.420 2.420 2.420 2.420 3,500 +0.00(+0.00%)
Jul 22, 2010 2.420 2.420 2.420 2.420 5,497 +0.00(+0.00%)
Jul 21, 2010 2.420 2.420 2.420 2.420 4,187 +0.00(+0.00%)
Jul 20, 2010 2.420 2.420 2.420 2.420 3,500 +0.02(+0.83%)
Jul 19, 2010 2.400 2.400 2.400 2.400 8,300 +0.02(+0.84%)
Jul 16, 2010 2.410 2.410 2.380 2.380 8,900 -0.07(-2.86%)
Jul 15, 2010 2.450 2.450 2.450 2.450 11,700 +0.00(+0.00%)
Jul 14, 2010 2.450 2.450 2.450 2.450 12,000 +0.00(+0.00%)
Jul 13, 2010 2.550 2.550 2.450 2.450 6,842 -0.07(-2.78%)
Jul 12, 2010 2.600 2.600 2.520 2.520 17,111 -0.05(-1.95%)
Jul 09, 2010 2.600 2.600 2.570 2.570 6,700 -0.03(-1.15%)
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.