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

Vivid Seats Inc WT (NQ: SEATW )

0.7824 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, May 29, 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 (%)
May 29, 2024 0.7824 3 +0.17(+28.05%)
May 28, 2024 0.6300 0.7600 0.6110 0.6110 1,979 -0.12(-16.30%)
May 24, 2024 0.6500 0.7800 0.5862 0.7300 2,022 +0.00(+0.51%)
May 23, 2024 0.8309 0.8309 0.7162 0.7263 1,674 -0.06(-7.54%)
May 22, 2024 0.7755 0.8394 0.7755 0.7855 1,007 +0.06(+8.72%)
May 21, 2024 0.6300 0.7325 0.6300 0.7225 2,970 -0.03(-3.67%)
May 15, 2024 0.7500 2 -0.05(-6.25%)
May 13, 2024 0.8000 0 -0.15(-15.79%)
May 01, 2024 0.9500 0 +0.08(+9.20%)
Apr 26, 2024 0.8700 0 +0.01(+1.16%)
Apr 25, 2024 0.8600 0.8600 0.8600 0.8600 600 -0.05(-5.49%)
Apr 19, 2024 0.9100 20 +0.06(+7.06%)
Apr 16, 2024 0.8500 0 -0.05(-5.45%)
Apr 15, 2024 0.8900 0.8990 0.8900 0.8990 1,600 -0.01(-1.21%)
Apr 12, 2024 0.9413 0.9483 0.8200 0.9100 5,356 -0.02(-2.10%)
Apr 09, 2024 0.9295 1 +0.03(+3.28%)
Apr 08, 2024 0.9000 0.9000 0.9000 0.9000 300 -0.10(-9.68%)
Apr 05, 2024 0.8745 1.000 0.8200 0.9965 6,858 +0.05(+5.37%)
Apr 02, 2024 0.9457 12 -0.01(-1.49%)
Apr 01, 2024 0.9600 0.9600 0.9600 0.9600 232 +0.06(+6.67%)
Mar 28, 2024 0.8600 0.9300 0.8600 0.9000 3,112 +0.13(+16.88%)
Mar 26, 2024 0.7700 0 -0.06(-7.23%)
Mar 25, 2024 0.6100 1.010 0.5900 0.8300 1,803 -0.08(-8.97%)
Mar 22, 2024 0.9118 0.9118 0.9118 0.9118 127 +0.06(+7.28%)
Mar 21, 2024 0.7450 0.8499 0.7450 0.8499 51,098 +0.01(+1.13%)
Mar 19, 2024 0.8404 1 +0.23(+37.75%)
Mar 18, 2024 0.8900 0.9300 0.6101 0.6101 6,781 -0.38(-38.37%)
Mar 15, 2024 0.8705 1.020 0.8460 0.9900 7,719 +0.07(+7.61%)
Mar 14, 2024 0.9200 0.9200 0.9100 0.9200 1,327 -0.06(-6.06%)
Mar 13, 2024 0.9200 0.9800 0.9152 0.9794 4,888 +0.07(+7.63%)
Mar 11, 2024 0.9100 2 +0.01(+1.11%)
Mar 08, 2024 0.8700 0.9000 0.8700 0.9000 347 +0.00(+0.00%)
Mar 07, 2024 0.8400 0.9100 0.8300 0.9000 6,348 +0.01(+1.12%)
Mar 06, 2024 0.8900 0.8900 0.8900 0.8900 101 -0.06(-6.32%)
Mar 05, 2024 1.010 1.020 0.8200 0.9500 38,111 -0.18(-15.93%)
Mar 04, 2024 1.140 1.160 1.117 1.130 5,159 -0.01(-0.88%)
Feb 29, 2024 1.140 0 -0.17(-12.98%)
Feb 27, 2024 1.310 0 -0.03(-2.24%)
Feb 23, 2024 1.340 0 +0.28(+26.42%)
Feb 22, 2024 0.9300 1.060 0.8300 1.060 18,782 +0.06(+6.00%)
Feb 16, 2024 1.000 0 +0.00(+0.00%)
Feb 15, 2024 0.8600 1.010 0.8600 1.000 816 +0.08(+9.02%)
Feb 14, 2024 0.8882 0.9173 0.8778 0.9173 1,108 +0.02(+2.18%)
Feb 13, 2024 0.9500 0.9500 0.8900 0.8977 1,103 -0.09(-9.32%)
Feb 09, 2024 0.9900 116 +0.14(+16.47%)
Feb 08, 2024 1.000 1.000 0.7300 0.8500 2,205 -0.07(-7.59%)
Feb 07, 2024 0.9198 0.9198 0.9198 0.9198 108 +0.12(+14.97%)
Feb 05, 2024 0.8000 55 -0.56(-41.18%)
Feb 02, 2024 0.8000 1.360 0.8000 1.360 550,258 +0.49(+56.65%)
Jan 31, 2024 0.8682 0 +0.08(+9.90%)
Jan 30, 2024 0.7900 0.7900 0.7900 0.7900 231 +0.03(+3.95%)
Jan 17, 2024 0.7600 0 -0.03(-3.80%)
Jan 16, 2024 0.7000 0.8400 0.7000 0.7900 1,607 -0.15(-15.96%)
Jan 04, 2024 0.9400 0 -0.03(-3.09%)
Jan 03, 2024 1.000 1.000 0.9700 0.9700 7,012 +0.16(+19.75%)
Jan 02, 2024 0.8100 0.8100 0.8100 0.8100 650 -0.20(-19.80%)
Dec 29, 2023 0.9800 1.584 0.9800 1.010 10,633 +0.31(+44.29%)
Dec 28, 2023 0.8100 0.8100 0.7000 0.7000 3,178 -0.60(-46.16%)
Dec 27, 2023 1.300 1.350 1.300 1.300 12,234 +0.37(+39.92%)
Dec 19, 2023 0.9292 0 -0.15(-13.96%)
Dec 18, 2023 1.080 1.080 1.070 1.080 946 -0.08(-6.90%)
Dec 15, 2023 1.170 1.180 1.160 1.160 3,985 -0.14(-10.77%)
Dec 14, 2023 1.300 1.300 1.300 1.300 5,050 +0.08(+6.56%)
Dec 13, 2023 1.220 1.220 1.220 1.220 1,254 +0.00(+0.00%)
Dec 12, 2023 1.210 1.220 1.210 1.220 947 +0.11(+9.91%)
Dec 11, 2023 1.110 1.110 1.110 1.110 140 -0.45(-28.85%)
Dec 08, 2023 1.400 1.560 1.400 1.560 301 -0.51(-24.64%)
Dec 04, 2023 2.070 3 +0.11(+5.61%)
Dec 01, 2023 1.940 1.960 1.940 1.960 3,452 +0.06(+3.16%)
Nov 30, 2023 1.700 1.900 1.690 1.900 2,500 +0.11(+5.87%)
Nov 29, 2023 1.780 1.880 1.780 1.795 600 +0.26(+17.22%)
Nov 24, 2023 1.531 0 +0.03(+2.07%)
Nov 20, 2023 1.500 0 +0.09(+6.38%)
Nov 10, 2023 1.410 7 +0.01(+0.71%)
Nov 08, 2023 1.400 4 +0.00(+0.00%)
Nov 07, 2023 1.040 1.480 1.040 1.400 2,427 +0.36(+34.62%)
Nov 06, 2023 1.040 1.040 1.040 1.040 202 +0.16(+18.18%)
Nov 01, 2023 0.8800 100 -0.06(-6.38%)
Oct 26, 2023 0.9400 0 -0.12(-11.32%)
Oct 23, 2023 1.060 0 +0.00(+0.00%)
Oct 20, 2023 1.060 1.060 1.060 1.060 2,002 +0.01(+0.95%)
Oct 19, 2023 1.090 1.090 0.9000 1.050 8,252 -0.06(-5.41%)
Oct 18, 2023 1.130 1.130 1.010 1.110 9,759 -0.09(-7.50%)
Oct 17, 2023 1.200 1.200 1.190 1.200 1,206 +0.10(+9.09%)
Oct 16, 2023 1.100 1.100 1.100 1.100 147 -0.21(-16.03%)
Oct 09, 2023 1.310 4 +0.16(+13.91%)
Oct 05, 2023 1.150 1 -0.01(-0.86%)
Oct 04, 2023 1.120 1.160 1.090 1.160 10,700 +0.06(+5.45%)
Oct 02, 2023 1.100 4 -0.06(-5.17%)
Sep 28, 2023 1.160 3 +0.16(+16.00%)
Sep 27, 2023 0.9900 1.020 0.9900 1.000 79,985 +0.08(+8.68%)
Sep 26, 2023 1.000 1.000 0.9200 0.9201 35,780 -0.25(-21.36%)
Sep 22, 2023 1.170 5 +0.05(+4.46%)
Sep 21, 2023 0.9501 1.120 0.9501 1.120 403 +0.03(+2.76%)
Sep 19, 2023 1.090 18 +0.04(+3.80%)
Sep 18, 2023 1.070 1.070 1.000 1.050 39,528 -0.04(-3.67%)
Sep 15, 2023 1.130 1.130 1.090 1.090 237 -0.03(-2.68%)
Sep 14, 2023 1.130 1.150 1.120 1.120 46,780 -0.08(-6.67%)
Sep 13, 2023 1.200 1.200 1.200 1.200 2,039 +0.01(+0.84%)
Sep 12, 2023 1.230 1.240 1.180 1.190 8,280 -0.04(-3.25%)
Sep 11, 2023 1.240 1.335 1.220 1.230 23,893 -0.21(-14.55%)
Sep 08, 2023 1.710 1.710 1.250 1.439 19,004 +0.14(+10.72%)
Sep 07, 2023 1.330 1.335 1.300 1.300 2,606 -0.07(-5.11%)
Sep 06, 2023 1.400 1.400 1.350 1.370 34,370 -0.06(-4.20%)
Sep 05, 2023 1.390 1.430 1.370 1.430 30,265 +0.03(+2.14%)
Sep 01, 2023 1.460 1.470 1.370 1.400 14,961 -0.21(-13.04%)
Aug 31, 2023 1.480 1.610 1.360 1.610 17,681 -0.10(-5.85%)
Aug 30, 2023 1.400 1.710 1.250 1.710 9,160 +0.11(+6.92%)
Aug 29, 2023 1.300 1.630 1.100 1.599 11,267 -0.07(-4.19%)
Aug 28, 2023 1.200 1.989 1.200 1.669 1,772 -0.02(-1.22%)
Aug 25, 2023 1.690 1.690 1.690 1.690 249 -0.08(-4.52%)
Aug 23, 2023 1.770 3 +0.03(+1.72%)
Aug 22, 2023 1.800 1.800 1.550 1.740 5,573 -0.25(-12.54%)
Aug 21, 2023 1.700 1.989 1.500 1.989 3,401 +0.17(+9.31%)
Aug 18, 2023 1.820 1.820 1.820 1.820 101 +0.05(+2.82%)
Aug 16, 2023 1.770 3 -0.19(-9.67%)
Aug 15, 2023 1.900 1.970 1.700 1.959 6,222 +0.06(+3.13%)
Aug 14, 2023 1.780 1.900 1.780 1.900 398 -0.05(-2.56%)
Aug 10, 2023 1.950 10 -0.05(-2.50%)
Aug 09, 2023 2.090 2.250 2.000 2.000 2,522 -0.01(-0.50%)
Aug 08, 2023 2.010 2.090 2.010 2.010 554 -0.28(-12.20%)
Aug 04, 2023 2.289 17 +0.17(+7.99%)
Aug 03, 2023 2.120 2.270 2.080 2.120 11,503 +0.05(+2.42%)
Aug 01, 2023 2.070 80 -0.49(-19.14%)
Jul 31, 2023 2.300 2.560 2.050 2.560 6,513 +0.44(+20.75%)
Jul 27, 2023 2.120 0 +0.15(+7.61%)
Jul 25, 2023 1.970 0 -0.06(-2.96%)
Jul 24, 2023 2.290 2.290 2.030 2.030 402 -0.17(-7.73%)
Jul 21, 2023 2.020 2.725 1.930 2.200 3,944 +0.00(+0.00%)
Jul 20, 2023 2.350 2.350 2.150 2.200 1,500 +0.11(+5.26%)
Jul 19, 2023 2.030 2.340 2.030 2.090 7,944 +0.05(+2.33%)
Jul 18, 2023 2.030 2.060 2.030 2.042 1,300 -0.08(-3.66%)
Jul 17, 2023 2.370 2.450 2.040 2.120 16,295 -0.01(-0.70%)
Jul 14, 2023 1.940 2.540 1.940 2.135 1,767 +0.22(+11.78%)
Jul 13, 2023 2.200 2.200 1.910 1.910 5,746 -0.13(-6.37%)
Jul 12, 2023 2.080 2.100 2.000 2.040 7,967 +0.04(+2.00%)
Jul 11, 2023 2.000 2.000 2.000 2.000 100 +0.10(+5.26%)
Jul 10, 2023 1.900 1.900 1.900 1.900 3,024 -0.05(-2.56%)
Jun 29, 2023 1.950 0 -0.01(-0.51%)
Jun 28, 2023 1.960 1.960 1.960 1.960 1,355 +0.02(+1.03%)
Jun 26, 2023 1.940 0 -0.11(-5.37%)
Jun 22, 2023 2.050 0 +0.19(+10.22%)
Jun 21, 2023 2.050 2.070 1.860 1.860 2,400 -0.06(-3.12%)
Jun 20, 2023 1.900 1.920 1.750 1.920 12,479 -0.24(-11.11%)
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.