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

The Meet Group (NQ: MEET )

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 (%)
Jun 30, 2017 5.230 5.230 4.960 5.050 1,156,159 -0.09(-1.75%)
Jun 29, 2017 4.910 5.180 4.860 5.140 2,868,097 +0.22(+4.47%)
Jun 28, 2017 4.850 4.940 4.780 4.920 783,369 +0.07(+1.44%)
Jun 27, 2017 4.850 4.860 4.780 4.850 795,698 +0.01(+0.21%)
Jun 26, 2017 4.790 4.890 4.780 4.840 856,976 +0.06(+1.26%)
Jun 23, 2017 4.710 4.790 4.665 4.780 3,634,984 +0.09(+1.92%)
Jun 22, 2017 4.630 4.730 4.595 4.690 1,321,282 +0.08(+1.74%)
Jun 21, 2017 4.610 4.700 4.575 4.610 1,188,034 +0.02(+0.44%)
Jun 20, 2017 4.600 4.655 4.550 4.590 1,154,769 -0.09(-1.92%)
Jun 19, 2017 4.670 4.760 4.670 4.680 1,015,894 +0.02(+0.43%)
Jun 16, 2017 4.520 4.680 4.520 4.660 1,328,970 +0.11(+2.42%)
Jun 15, 2017 4.600 4.650 4.500 4.550 1,082,275 -0.10(-2.15%)
Jun 14, 2017 4.680 4.735 4.590 4.650 930,195 -0.03(-0.64%)
Jun 13, 2017 4.700 4.770 4.650 4.680 641,374 -0.02(-0.43%)
Jun 12, 2017 4.680 4.810 4.600 4.700 1,057,479 +0.02(+0.43%)
Jun 09, 2017 4.820 4.920 4.670 4.680 1,147,511 -0.14(-2.90%)
Jun 08, 2017 4.670 4.835 4.670 4.820 1,291,884 +0.16(+3.43%)
Jun 07, 2017 4.760 4.800 4.620 4.660 1,068,576 -0.11(-2.31%)
Jun 06, 2017 4.770 4.795 4.710 4.770 708,922 -0.02(-0.42%)
Jun 05, 2017 4.780 4.840 4.760 4.790 798,159 +0.00(+0.00%)
Jun 02, 2017 4.800 4.850 4.720 4.790 713,308 -0.01(-0.21%)
Jun 01, 2017 4.650 4.860 4.630 4.800 1,668,019 +0.17(+3.67%)
May 31, 2017 4.760 4.790 4.590 4.630 1,341,528 -0.11(-2.32%)
May 30, 2017 4.650 4.800 4.640 4.740 1,135,333 +0.08(+1.72%)
May 26, 2017 4.600 4.680 4.580 4.660 1,339,617 +0.06(+1.30%)
May 25, 2017 4.700 4.730 4.590 4.600 1,213,312 -0.10(-2.13%)
May 24, 2017 4.730 4.835 4.650 4.700 1,178,967 -0.02(-0.42%)
May 23, 2017 4.660 4.800 4.650 4.720 1,219,087 +0.06(+1.29%)
May 22, 2017 4.670 4.685 4.600 4.660 1,217,942 +0.00(+0.00%)
May 19, 2017 4.740 4.795 4.663 4.660 1,271,605 -0.04(-0.85%)
May 18, 2017 4.650 4.800 4.610 4.700 1,714,262 +0.03(+0.64%)
May 17, 2017 4.900 4.900 4.620 4.670 3,112,928 -0.28(-5.66%)
May 16, 2017 5.020 5.060 4.920 4.950 1,383,199 -0.07(-1.39%)
May 15, 2017 5.050 5.070 4.960 5.020 1,836,190 -0.01(-0.20%)
May 12, 2017 5.020 5.070 4.900 5.030 2,124,796 +0.00(+0.00%)
May 11, 2017 5.130 5.150 5.020 5.030 1,786,413 -0.11(-2.24%)
May 10, 2017 5.200 5.340 5.120 5.145 2,920,586 -0.04(-0.68%)
May 09, 2017 5.700 5.700 5.100 5.180 11,335,365 -1.13(-17.91%)
May 08, 2017 6.100 6.450 6.070 6.310 4,222,341 +0.22(+3.61%)
May 05, 2017 5.890 6.090 5.880 6.090 1,361,014 +0.19(+3.22%)
May 04, 2017 5.940 5.970 5.850 5.900 1,079,806 -0.05(-0.84%)
May 03, 2017 6.070 6.090 5.870 5.950 1,391,610 -0.10(-1.65%)
May 02, 2017 6.030 6.110 5.950 6.050 1,222,680 +0.03(+0.50%)
May 01, 2017 6.030 6.090 5.960 6.020 1,292,668 +0.06(+1.01%)
Apr 28, 2017 6.070 6.110 5.950 5.960 1,325,162 -0.11(-1.81%)
Apr 27, 2017 6.050 6.080 5.880 6.070 1,761,756 +0.05(+0.83%)
Apr 26, 2017 5.790 6.020 5.760 6.020 2,589,038 +0.21(+3.61%)
Apr 25, 2017 5.850 5.880 5.760 5.810 1,406,619 +0.01(+0.17%)
Apr 24, 2017 5.700 5.800 5.680 5.800 1,126,471 +0.13(+2.29%)
Apr 21, 2017 5.750 5.790 5.640 5.670 1,238,474 -0.08(-1.39%)
Apr 20, 2017 5.730 5.816 5.710 5.750 655,287 +0.05(+0.88%)
Apr 19, 2017 5.680 5.830 5.680 5.700 956,258 +0.04(+0.71%)
Apr 18, 2017 5.570 5.710 5.520 5.660 938,414 +0.07(+1.25%)
Apr 17, 2017 5.610 5.690 5.580 5.590 817,599 +0.00(+0.00%)
Apr 13, 2017 5.520 5.690 5.500 5.590 1,470,095 +0.08(+1.45%)
Apr 12, 2017 5.520 5.645 5.500 5.510 937,986 -0.03(-0.54%)
Apr 11, 2017 5.600 5.660 5.500 5.540 1,490,314 -0.09(-1.60%)
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.