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

Uxin Ltd ADR (NQ: UXIN )

3.190 -0.330 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2019 28.80 28.80 27.10 27.90 245,050 -0.10(-0.36%)
Apr 29, 2019 28.80 29.80 27.20 28.00 562,856 -0.20(-0.71%)
Apr 26, 2019 30.70 30.70 27.60 28.20 379,440 -2.20(-7.24%)
Apr 25, 2019 32.60 32.70 29.30 30.40 421,648 -2.50(-7.60%)
Apr 24, 2019 34.70 35.00 32.80 32.90 295,083 -2.00(-5.73%)
Apr 23, 2019 34.90 35.00 33.40 34.90 326,503 +0.00(+0.00%)
Apr 22, 2019 34.60 36.50 31.30 34.90 973,112 +1.20(+3.56%)
Apr 18, 2019 29.10 35.40 28.70 33.70 2,302,890 +4.20(+14.24%)
Apr 17, 2019 22.60 29.80 22.50 29.50 4,194,004 +10.00(+51.28%)
Apr 16, 2019 30.80 32.70 14.10 19.50 5,006,972 -11.00(-36.07%)
Apr 15, 2019 32.70 33.00 29.70 30.50 755,177 -2.10(-6.44%)
Apr 12, 2019 34.00 34.20 32.50 32.60 432,050 -0.50(-1.51%)
Apr 11, 2019 34.90 35.00 33.00 33.10 923,247 -1.90(-5.43%)
Apr 10, 2019 36.20 36.20 34.80 35.00 320,419 -1.50(-4.11%)
Apr 09, 2019 38.70 38.70 35.60 36.50 571,216 -2.30(-5.93%)
Apr 08, 2019 40.50 41.00 38.20 38.80 308,323 -1.70(-4.20%)
Apr 05, 2019 42.00 42.50 40.10 40.50 276,830 -1.00(-2.41%)
Apr 04, 2019 40.10 42.10 39.40 41.50 499,740 +2.10(+5.33%)
Apr 03, 2019 39.30 40.10 38.60 39.40 301,521 +0.30(+0.77%)
Apr 02, 2019 39.00 39.30 37.70 39.10 526,173 -0.40(-1.01%)
Apr 01, 2019 38.80 39.70 37.70 39.50 320,834 +1.60(+4.22%)
Mar 29, 2019 37.00 38.47 36.70 37.90 292,520 +1.10(+2.99%)
Mar 28, 2019 39.00 39.70 36.40 36.80 351,342 -2.60(-6.60%)
Mar 27, 2019 37.60 40.30 37.60 39.40 835,296 +2.20(+5.91%)
Mar 26, 2019 35.00 37.90 34.90 37.20 670,789 +2.30(+6.59%)
Mar 25, 2019 33.70 35.30 33.30 34.90 337,282 +1.20(+3.56%)
Mar 22, 2019 36.20 37.00 33.30 33.70 537,450 -3.30(-8.92%)
Mar 21, 2019 35.80 37.00 35.80 37.00 199,447 +1.10(+3.06%)
Mar 20, 2019 36.80 37.20 35.20 35.90 221,381 -0.80(-2.18%)
Mar 19, 2019 35.60 37.90 35.50 36.70 351,571 +1.20(+3.38%)
Mar 18, 2019 37.50 39.00 35.00 35.50 648,805 -1.50(-4.05%)
Mar 15, 2019 39.00 40.10 36.40 37.00 867,530 -0.90(-2.37%)
Mar 14, 2019 53.50 53.80 36.10 37.90 2,561,177 -8.10(-17.61%)
Mar 13, 2019 45.40 47.10 44.90 46.00 599,900 -0.20(-0.43%)
Mar 12, 2019 49.00 50.00 42.80 46.20 938,300 -2.40(-4.94%)
Mar 11, 2019 49.50 50.20 48.00 48.60 449,548 +0.70(+1.46%)
Mar 08, 2019 49.70 50.70 46.50 47.90 548,040 -4.30(-8.24%)
Mar 07, 2019 54.40 55.10 51.00 52.20 595,285 -1.80(-3.33%)
Mar 06, 2019 51.20 56.30 50.90 54.00 1,221,620 +2.50(+4.85%)
Mar 05, 2019 48.70 51.80 48.50 51.50 658,420 +3.20(+6.63%)
Mar 04, 2019 47.50 49.20 47.30 48.30 467,724 +1.80(+3.87%)
Mar 01, 2019 47.50 48.40 46.20 46.50 301,020 +0.40(+0.87%)
Feb 28, 2019 46.10 46.90 44.80 46.10 307,424 +0.80(+1.77%)
Feb 27, 2019 49.00 50.00 44.30 45.30 774,209 -3.20(-6.60%)
Feb 26, 2019 47.30 50.50 47.20 48.50 615,964 +1.50(+3.19%)
Feb 25, 2019 51.70 58.60 46.80 47.00 1,718,341 +1.00(+2.17%)
Feb 22, 2019 43.20 47.00 43.10 46.00 1,161,190 +4.00(+9.52%)
Feb 21, 2019 40.70 44.70 40.70 42.00 655,187 +1.30(+3.19%)
Feb 20, 2019 40.50 42.40 40.20 40.70 647,184 +0.90(+2.26%)
Feb 19, 2019 41.00 45.90 38.50 39.80 1,451,048 -0.70(-1.73%)
Feb 15, 2019 36.00 41.50 36.00 40.50 1,393,600 +4.60(+12.81%)
Feb 14, 2019 37.50 38.00 35.80 35.90 436,063 -2.00(-5.28%)
Feb 13, 2019 33.50 38.80 33.20 37.90 1,024,083 +5.00(+15.20%)
Feb 12, 2019 33.50 34.00 32.90 32.90 183,927 -0.60(-1.79%)
Feb 11, 2019 32.70 33.80 32.30 33.50 311,069 +1.30(+4.04%)
Feb 08, 2019 32.50 33.20 32.05 32.20 163,520 -0.40(-1.23%)
Feb 07, 2019 32.30 33.40 32.20 32.60 147,981 +0.00(+0.00%)
Feb 06, 2019 33.60 34.00 32.60 32.60 390,854 -1.00(-2.98%)
Feb 05, 2019 34.50 34.80 33.40 33.60 243,335 -0.70(-2.04%)
Feb 04, 2019 34.80 35.20 34.00 34.30 298,476 -0.10(-0.29%)
Feb 01, 2019 34.10 35.40 34.10 34.40 235,820 +0.30(+0.88%)
Jan 31, 2019 34.20 35.10 33.50 34.10 572,044 -0.10(-0.29%)
Jan 30, 2019 37.00 37.00 34.00 34.20 381,757 -0.60(-1.72%)
Jan 29, 2019 37.00 39.50 34.20 34.80 690,424 -2.20(-5.95%)
Jan 28, 2019 33.80 38.50 33.80 37.00 780,957 +2.80(+8.19%)
Jan 25, 2019 35.70 36.00 34.00 34.20 496,120 -1.50(-4.20%)
Jan 24, 2019 34.00 36.30 33.00 35.70 587,675 +1.90(+5.62%)
Jan 23, 2019 31.90 34.70 31.90 33.80 420,308 +2.40(+7.64%)
Jan 22, 2019 33.80 34.00 31.40 31.40 379,805 -2.10(-6.27%)
Jan 18, 2019 35.90 36.30 33.50 33.50 409,310 -2.00(-5.63%)
Jan 17, 2019 35.70 36.00 33.00 35.50 458,341 -0.50(-1.39%)
Jan 16, 2019 36.40 38.00 35.90 36.00 731,328 +0.20(+0.56%)
Jan 15, 2019 34.00 36.60 33.80 35.80 683,329 +2.80(+8.48%)
Jan 14, 2019 37.10 37.40 32.90 33.00 596,172 -4.10(-11.05%)
Jan 11, 2019 38.00 38.40 36.10 37.10 617,730 -0.40(-1.07%)
Jan 10, 2019 37.50 39.60 35.50 37.50 1,407,998 +2.00(+5.63%)
Jan 09, 2019 32.50 37.40 31.80 35.50 1,032,629 +3.40(+10.59%)
Jan 08, 2019 33.40 34.50 31.30 32.10 461,628 -1.30(-3.89%)
Jan 07, 2019 36.60 37.50 32.30 33.40 437,085 -2.60(-7.22%)
Jan 04, 2019 39.00 40.40 34.10 36.00 924,560 +0.00(+0.00%)
Jan 03, 2019 39.60 40.90 35.20 36.00 384,550 -2.80(-7.22%)
Jan 02, 2019 47.90 47.90 38.50 38.80 455,931 -9.80(-20.16%)
Dec 31, 2018 53.30 58.30 47.70 48.60 424,350 -2.20(-4.33%)
Dec 28, 2018 60.70 64.70 46.80 50.80 753,250 -15.10(-22.91%)
Dec 27, 2018 79.60 81.10 65.80 65.90 506,554 -17.20(-20.70%)
Dec 26, 2018 87.50 92.90 82.60 83.10 653,112 -10.40(-11.12%)
Dec 24, 2018 79.70 96.70 78.05 93.50 537,060 +9.10(+10.78%)
Dec 21, 2018 72.30 85.00 71.10 84.40 920,680 +6.30(+8.07%)
Dec 20, 2018 91.40 93.10 75.00 78.10 606,187 -17.40(-18.22%)
Dec 19, 2018 81.10 98.70 79.30 95.50 1,096,548 +12.60(+15.20%)
Dec 18, 2018 85.30 86.50 74.50 82.90 815,066 -1.10(-1.31%)
Dec 17, 2018 71.50 84.80 70.90 84.00 873,333 +9.00(+12.00%)
Dec 14, 2018 70.00 79.80 69.00 75.00 715,630 +3.40(+4.75%)
Dec 13, 2018 77.00 78.40 57.40 71.60 1,508,186 -1.00(-1.38%)
Dec 12, 2018 62.40 89.90 61.60 72.60 2,733,167 +13.80(+23.47%)
Dec 11, 2018 55.00 61.70 53.00 58.80 1,348,163 +5.20(+9.70%)
Dec 10, 2018 45.10 59.00 43.80 53.60 1,762,889 +6.80(+14.53%)
Dec 07, 2018 40.90 48.40 38.70 46.80 958,280 +9.20(+24.47%)
Dec 06, 2018 32.00 49.00 32.00 37.60 1,633,553 +9.00(+31.47%)
Dec 04, 2018 33.00 33.40 28.10 28.60 235,920 -4.50(-13.60%)
Dec 03, 2018 35.40 37.00 32.50 33.10 134,599 +0.20(+0.61%)
Nov 30, 2018 37.80 38.40 32.70 32.90 396,460 -3.90(-10.60%)
Nov 29, 2018 40.00 40.20 35.30 36.80 143,416 -2.80(-7.07%)
Nov 28, 2018 42.00 42.10 38.60 39.60 150,525 -1.70(-4.12%)
Nov 27, 2018 41.00 42.60 38.60 41.30 233,983 -0.60(-1.43%)
Nov 26, 2018 46.90 46.90 41.30 41.90 200,049 -3.20(-7.10%)
Nov 23, 2018 45.00 49.00 44.10 45.10 72,360 +1.15(+2.62%)
Nov 21, 2018 43.95 43.95 43.95 0 -1.05(-2.33%)
Nov 20, 2018 47.60 50.50 44.00 45.00 123,957 -6.00(-11.76%)
Nov 19, 2018 53.30 53.50 50.60 51.00 21,973 -1.90(-3.59%)
Nov 16, 2018 53.60 53.90 52.50 52.90 19,670 -0.40(-0.75%)
Nov 15, 2018 53.20 54.09 52.60 53.30 17,727 +0.20(+0.38%)
Nov 14, 2018 54.40 55.40 52.70 53.10 32,421 -0.20(-0.38%)
Nov 13, 2018 53.50 55.04 53.00 53.30 26,920 +0.50(+0.95%)
Nov 12, 2018 54.70 54.70 51.20 52.80 17,227 -2.00(-3.65%)
Nov 09, 2018 56.00 56.30 53.10 54.80 16,120 -2.40(-4.20%)
Nov 08, 2018 57.70 59.00 57.10 57.20 11,701 -1.90(-3.21%)
Nov 07, 2018 59.30 61.57 57.50 59.10 9,378 +0.50(+0.85%)
Nov 06, 2018 58.90 60.50 58.10 58.60 8,488 -0.40(-0.68%)
Nov 05, 2018 59.90 60.20 58.59 59.00 10,559 -0.80(-1.34%)
Nov 02, 2018 62.40 63.40 59.10 59.80 17,020 -0.50(-0.83%)
Nov 01, 2018 55.10 61.80 55.10 60.30 43,197 +5.90(+10.85%)
Oct 31, 2018 52.50 55.60 52.20 54.40 24,799 +3.00(+5.84%)
Oct 30, 2018 51.00 52.00 50.00 51.40 10,046 +0.10(+0.19%)
Oct 29, 2018 52.90 52.90 50.30 51.30 28,423 +0.00(+0.00%)
Oct 26, 2018 50.40 52.90 49.60 51.30 26,900 -0.20(-0.39%)
Oct 25, 2018 50.90 52.10 50.20 51.50 43,273 +0.90(+1.78%)
Oct 24, 2018 53.50 54.90 50.50 50.60 27,663 -3.40(-6.30%)
Oct 23, 2018 54.40 55.00 53.30 54.00 50,840 -2.10(-3.74%)
Oct 22, 2018 58.00 60.00 56.00 56.10 25,694 +0.10(+0.18%)
Oct 19, 2018 61.50 61.50 55.50 56.00 35,860 -3.40(-5.72%)
Oct 18, 2018 61.60 62.40 58.20 59.40 42,960 -3.80(-6.01%)
Oct 17, 2018 65.40 65.40 62.10 63.20 25,343 -1.80(-2.77%)
Oct 16, 2018 64.00 65.80 62.50 65.00 64,763 +1.90(+3.01%)
Oct 15, 2018 61.60 63.70 59.40 63.10 48,980 +1.50(+2.44%)
Oct 12, 2018 62.50 64.80 60.50 61.60 26,090 -0.40(-0.65%)
Oct 11, 2018 57.10 62.50 56.90 62.00 75,578 +3.30(+5.62%)
Oct 10, 2018 58.30 60.80 57.40 58.70 60,199 +0.50(+0.86%)
Oct 09, 2018 61.80 63.20 57.30 58.20 35,536 -4.80(-7.62%)
Oct 08, 2018 63.60 64.00 61.80 63.00 43,476 -2.00(-3.08%)
Oct 05, 2018 65.90 66.80 63.80 65.00 52,140 -0.30(-0.46%)
Oct 04, 2018 62.20 65.70 62.00 65.30 62,906 +1.80(+2.83%)
Oct 03, 2018 61.50 64.80 61.50 63.50 53,362 +2.10(+3.42%)
Oct 02, 2018 64.00 65.00 61.10 61.40 73,425 -3.70(-5.68%)
Oct 01, 2018 67.40 69.10 64.70 65.10 56,428 -2.80(-4.12%)
Sep 28, 2018 64.50 72.55 62.10 67.90 95,510 +2.90(+4.46%)
Sep 27, 2018 65.70 68.80 64.30 65.00 97,319 -2.10(-3.13%)
Sep 26, 2018 64.40 69.10 62.50 67.10 164,317 +3.10(+4.84%)
Sep 25, 2018 58.60 64.10 58.20 64.00 154,718 +5.40(+9.22%)
Sep 24, 2018 53.00 59.00 53.00 58.60 94,798 +4.10(+7.52%)
Sep 21, 2018 53.00 56.00 52.80 54.50 100,010 +1.50(+2.83%)
Sep 20, 2018 52.40 55.90 52.10 53.00 71,828 +1.50(+2.91%)
Sep 19, 2018 51.40 52.60 50.30 51.50 61,049 +1.20(+2.39%)
Sep 18, 2018 52.40 52.70 50.20 50.30 32,938 -0.30(-0.59%)
Sep 17, 2018 52.00 53.00 50.30 50.60 36,654 -1.60(-3.07%)
Sep 14, 2018 51.60 56.70 51.60 52.20 130,520 +0.80(+1.56%)
Sep 13, 2018 53.00 54.00 50.70 51.40 78,013 +1.00(+1.98%)
Sep 12, 2018 52.00 52.70 48.80 50.40 110,725 -1.60(-3.08%)
Sep 11, 2018 53.40 54.10 51.80 52.00 71,029 -1.30(-2.44%)
Sep 10, 2018 53.90 54.40 52.80 53.30 46,939 -0.50(-0.93%)
Sep 07, 2018 53.30 56.60 52.60 53.80 46,560 +0.40(+0.75%)
Sep 06, 2018 54.90 55.80 53.00 53.40 61,526 -1.00(-1.84%)
Sep 05, 2018 58.30 58.60 53.40 54.40 115,484 -4.80(-8.11%)
Sep 04, 2018 59.30 59.50 58.00 59.20 26,805 -0.10(-0.17%)
Aug 31, 2018 59.30 59.30 59.30 0 +0.00(+0.00%)
Aug 30, 2018 61.80 62.20 58.10 59.30 74,026 -2.40(-3.89%)
Aug 29, 2018 62.70 63.30 61.00 61.70 40,214 -1.00(-1.59%)
Aug 28, 2018 62.10 63.90 61.30 62.70 43,393 +0.60(+0.97%)
Aug 27, 2018 62.00 64.00 59.40 62.10 100,121 +0.20(+0.32%)
Aug 24, 2018 66.30 66.30 61.10 61.90 65,080 -4.50(-6.78%)
Aug 23, 2018 66.20 70.70 63.50 66.40 178,708 +0.10(+0.15%)
Aug 22, 2018 63.00 67.00 56.40 66.30 356,931 +3.90(+6.25%)
Aug 21, 2018 53.00 65.80 52.60 62.40 375,286 +10.40(+20.00%)
Aug 20, 2018 53.30 55.50 51.30 52.00 82,139 -0.60(-1.14%)
Aug 17, 2018 55.20 56.40 52.40 52.60 79,960 -3.10(-5.57%)
Aug 16, 2018 55.80 56.90 53.50 55.70 94,573 +3.10(+5.89%)
Aug 15, 2018 53.50 56.00 52.20 52.60 45,457 -4.10(-7.23%)
Aug 14, 2018 60.40 60.60 54.50 56.70 145,765 -4.70(-7.65%)
Aug 13, 2018 64.50 65.70 59.10 61.40 43,838 -4.30(-6.54%)
Aug 10, 2018 66.80 69.80 65.20 65.70 28,620 -1.40(-2.09%)
Aug 09, 2018 66.20 70.80 65.30 67.10 39,844 +0.90(+1.36%)
Aug 08, 2018 67.10 67.30 64.60 66.20 47,713 -1.10(-1.63%)
Aug 07, 2018 64.80 68.10 63.00 67.30 48,441 +2.20(+3.38%)
Aug 06, 2018 68.00 68.00 62.20 65.10 39,705 -3.70(-5.38%)
Aug 03, 2018 64.30 69.90 63.90 68.80 83,230 +1.30(+1.93%)
Aug 02, 2018 60.90 67.80 56.20 67.50 153,976 +5.90(+9.58%)
Aug 01, 2018 60.00 63.00 58.50 61.60 94,967 +0.00(+0.00%)
Jul 31, 2018 58.30 61.60 50.80 61.60 210,861 +4.10(+7.13%)
Jul 30, 2018 65.10 65.90 54.70 57.50 243,124 -7.60(-11.67%)
Jul 27, 2018 69.70 69.75 65.00 65.10 138,720 -4.70(-6.73%)
Jul 26, 2018 75.30 75.70 69.10 69.80 182,991 -6.30(-8.28%)
Jul 25, 2018 76.50 77.70 74.90 76.10 67,940 -0.50(-0.65%)
Jul 24, 2018 76.80 78.00 74.40 76.60 105,736 +0.10(+0.13%)
Jul 23, 2018 76.80 79.00 76.00 76.50 60,772 +0.90(+1.19%)
Jul 20, 2018 75.40 76.90 74.00 75.60 71,088 +0.20(+0.27%)
Jul 19, 2018 79.10 79.49 75.40 75.40 126,711 -4.60(-5.75%)
Jul 18, 2018 83.20 84.00 79.30 80.00 113,267 -3.50(-4.19%)
Jul 17, 2018 83.30 84.59 82.10 83.50 79,896 -0.40(-0.48%)
Jul 16, 2018 85.80 86.00 82.80 83.90 119,220 -2.50(-2.89%)
Jul 13, 2018 87.00 87.30 80.10 86.40 169,574 +1.90(+2.25%)
Jul 12, 2018 78.30 86.00 77.00 84.50 204,795 +7.20(+9.31%)
Jul 11, 2018 73.50 78.00 71.80 77.30 158,760 +2.60(+3.48%)
Jul 10, 2018 77.00 77.00 73.40 74.70 124,148 -1.90(-2.48%)
Jul 09, 2018 75.50 78.00 71.10 76.60 183,621 +3.20(+4.36%)
Jul 06, 2018 74.40 78.72 70.50 73.40 279,696 -4.60(-5.90%)
Jul 05, 2018 83.80 84.60 76.50 78.00 264,942 -7.00(-8.24%)
Jul 03, 2018 85.00 85.00 85.00 0 +3.50(+4.29%)
Jul 02, 2018 86.00 87.69 80.10 81.50 236,307 -8.90(-9.85%)
Jun 29, 2018 100.10 100.60 88.10 90.40 235,580 -7.30(-7.47%)
Jun 28, 2018 102.00 103.70 90.93 97.70 360,466 +1.00(+1.03%)
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.