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

Ivanhoe Capital Acquisition Corp Cl A (NY: IVAN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 3, 2022 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 (%)
Jul 30, 2021 9.840 9.900 9.840 9.870 136,485 +0.03(+0.30%)
Jul 29, 2021 9.830 9.860 9.800 9.840 199,372 +0.00(+0.00%)
Jul 28, 2021 9.910 9.910 9.840 9.840 130,035 -0.05(-0.51%)
Jul 27, 2021 9.910 9.930 9.870 9.890 78,127 -0.02(-0.20%)
Jul 26, 2021 9.920 9.950 9.900 9.910 261,874 -0.01(-0.10%)
Jul 23, 2021 9.880 9.950 9.860 9.920 360,937 +0.05(+0.51%)
Jul 22, 2021 9.890 9.895 9.850 9.870 709,426 +0.00(+0.00%)
Jul 21, 2021 9.930 9.930 9.860 9.870 461,609 +0.01(+0.10%)
Jul 20, 2021 9.890 9.900 9.840 9.860 537,104 +0.01(+0.10%)
Jul 19, 2021 9.900 9.910 9.850 9.850 536,374 -0.06(-0.61%)
Jul 16, 2021 9.960 9.990 9.820 9.910 659,984 -0.01(-0.10%)
Jul 15, 2021 9.980 9.980 9.900 9.920 474,130 -0.04(-0.40%)
Jul 14, 2021 10.04 10.04 9.940 9.960 1,256,115 -0.05(-0.50%)
Jul 13, 2021 10.14 10.17 9.930 10.01 5,975,790 -0.45(-4.30%)
Jul 12, 2021 10.54 10.55 10.43 10.46 58,356 +0.03(+0.29%)
Jul 09, 2021 10.46 10.60 10.39 10.43 71,410 +0.09(+0.87%)
Jul 08, 2021 10.25 10.38 10.25 10.34 56,112 +0.07(+0.68%)
Jul 07, 2021 10.26 10.39 10.25 10.27 43,288 +0.03(+0.29%)
Jul 06, 2021 10.26 10.43 10.17 10.24 104,832 +0.00(+0.00%)
Jul 02, 2021 10.20 10.25 10.20 10.24 38,597 +0.06(+0.59%)
Jul 01, 2021 10.17 10.20 10.16 10.18 107,605 +0.01(+0.10%)
Jun 30, 2021 10.22 10.24 10.09 10.17 80,688 +0.03(+0.30%)
Jun 29, 2021 10.21 10.22 10.13 10.14 17,660 -0.01(-0.10%)
Jun 28, 2021 10.11 10.20 10.11 10.15 42,761 +0.04(+0.40%)
Jun 25, 2021 10.10 10.15 10.08 10.11 26,267 +0.10(+1.00%)
Jun 24, 2021 10.08 10.15 10.01 10.01 37,928 -0.06(-0.59%)
Jun 23, 2021 10.00 10.08 10.00 10.07 23,762 +0.06(+0.60%)
Jun 22, 2021 10.05 10.05 10.01 10.01 17,264 -0.04(-0.40%)
Jun 21, 2021 10.05 10.09 10.04 10.05 7,050 +0.00(+0.00%)
Jun 18, 2021 10.06 10.09 9.984 10.05 14,932 +0.04(+0.40%)
Jun 17, 2021 9.950 10.04 9.950 10.01 88,071 +0.03(+0.25%)
Jun 16, 2021 10.03 10.03 9.930 9.985 68,854 -0.03(-0.25%)
Jun 15, 2021 10.03 10.05 9.960 10.01 34,878 -0.05(-0.50%)
Jun 14, 2021 10.12 10.14 9.990 10.06 45,846 -0.02(-0.20%)
Jun 11, 2021 10.13 10.18 10.01 10.08 24,323 -0.01(-0.10%)
Jun 10, 2021 10.11 10.13 10.06 10.09 27,895 +0.03(+0.30%)
Jun 09, 2021 10.06 10.14 10.04 10.06 24,368 +0.01(+0.10%)
Jun 08, 2021 10.02 10.06 10.01 10.05 22,616 +0.05(+0.50%)
Jun 07, 2021 10.00 10.05 10.00 10.00 6,070 +0.00(+0.00%)
Jun 04, 2021 10.05 10.05 10.00 10.00 106,891 +0.02(+0.20%)
Jun 03, 2021 10.01 10.02 9.980 9.980 17,955 -0.04(-0.40%)
Jun 02, 2021 10.10 10.10 10.00 10.02 27,915 -0.02(-0.20%)
Jun 01, 2021 9.970 10.04 9.960 10.04 176,606 +0.08(+0.80%)
May 28, 2021 9.950 10.00 9.920 9.960 31,118 +0.03(+0.30%)
May 27, 2021 10.04 10.04 9.860 9.930 140,670 -0.04(-0.40%)
May 26, 2021 10.13 10.17 9.950 9.970 1,130,357 -0.02(-0.20%)
May 25, 2021 10.20 10.24 9.900 9.990 226,445 -0.19(-1.87%)
May 24, 2021 10.19 10.28 10.16 10.18 176,376 -0.08(-0.78%)
May 21, 2021 10.60 10.60 10.25 10.26 163,390 -0.10(-0.97%)
May 20, 2021 10.43 10.61 10.29 10.36 314,313 +0.06(+0.58%)
May 19, 2021 10.02 10.34 10.01 10.30 112,699 +0.29(+2.90%)
May 18, 2021 10.08 10.09 10.00 10.01 65,886 +0.02(+0.20%)
May 17, 2021 10.03 10.09 9.980 9.990 440,326 +0.00(+0.00%)
May 14, 2021 10.05 10.08 9.930 9.990 159,746 +0.01(+0.10%)
May 13, 2021 10.03 10.05 9.950 9.980 77,481 -0.04(-0.40%)
May 12, 2021 10.05 10.06 10.02 10.02 89,821 -0.03(-0.30%)
May 11, 2021 9.980 10.05 9.950 10.05 114,767 +0.00(+0.00%)
May 10, 2021 10.19 10.09 10.00 10.05 249,131 -0.04(-0.40%)
May 07, 2021 10.00 10.09 10.00 10.09 163,281 +0.08(+0.80%)
May 06, 2021 9.990 10.04 9.970 10.01 89,168 +0.03(+0.30%)
May 05, 2021 10.02 10.02 9.980 9.980 211,518 -0.02(-0.20%)
May 04, 2021 10.05 10.09 9.980 10.00 46,018 +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.