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

Tuniu Corporatio ADR (NQ: TOUR )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2018 7.460 7.690 7.300 7.500 47,724 +0.06(+0.81%)
Jul 30, 2018 7.570 7.670 7.320 7.440 80,161 -0.16(-2.11%)
Jul 27, 2018 7.820 7.870 7.510 7.600 93,200 -0.22(-2.81%)
Jul 26, 2018 8.010 8.027 7.770 7.820 62,449 -0.18(-2.25%)
Jul 25, 2018 7.800 8.070 7.800 8.000 80,239 +0.16(+2.04%)
Jul 24, 2018 7.760 7.910 7.750 7.840 74,172 +0.15(+1.95%)
Jul 23, 2018 7.450 7.710 7.380 7.690 93,811 +0.21(+2.81%)
Jul 20, 2018 7.480 7.530 7.410 7.480 21,157 -0.01(-0.13%)
Jul 19, 2018 7.380 7.520 7.320 7.490 91,266 +0.07(+0.94%)
Jul 18, 2018 7.570 7.600 7.390 7.420 57,437 -0.16(-2.11%)
Jul 17, 2018 7.630 7.680 7.530 7.580 92,309 -0.08(-1.04%)
Jul 16, 2018 7.400 7.690 7.400 7.660 96,341 +0.24(+3.23%)
Jul 13, 2018 7.370 7.550 7.350 7.420 67,785 +0.01(+0.13%)
Jul 12, 2018 7.410 7.420 7.280 7.410 86,338 +0.07(+0.95%)
Jul 11, 2018 7.580 7.580 7.250 7.340 128,352 -0.29(-3.80%)
Jul 10, 2018 7.630 7.660 7.580 7.630 128,743 -0.02(-0.26%)
Jul 09, 2018 7.680 7.740 7.540 7.650 159,357 +0.07(+0.92%)
Jul 06, 2018 8.030 8.060 7.470 7.580 276,954 -0.43(-5.37%)
Jul 05, 2018 8.350 8.350 7.960 8.010 216,426 -0.35(-4.19%)
Jul 03, 2018 8.360 8.360 8.360 0 +0.05(+0.60%)
Jul 02, 2018 8.370 8.400 8.080 8.310 313,607 -0.16(-1.89%)
Jun 29, 2018 8.440 8.480 8.370 8.470 171,181 +0.10(+1.19%)
Jun 28, 2018 8.230 8.380 8.110 8.370 229,699 +0.07(+0.84%)
Jun 27, 2018 8.240 8.650 8.230 8.300 454,645 +0.06(+0.73%)
Jun 26, 2018 7.700 8.500 7.700 8.240 410,744 +0.55(+7.15%)
Jun 25, 2018 7.880 7.880 7.470 7.690 206,172 -0.22(-2.78%)
Jun 22, 2018 7.840 8.020 7.810 7.910 118,480 +0.07(+0.89%)
Jun 21, 2018 8.300 8.300 7.820 7.840 366,629 -0.45(-5.43%)
Jun 20, 2018 8.140 8.500 8.140 8.290 409,781 +0.17(+2.09%)
Jun 19, 2018 8.350 8.350 7.949 8.120 518,283 -0.38(-4.47%)
Jun 18, 2018 8.460 8.510 8.210 8.500 585,298 -0.01(-0.12%)
Jun 15, 2018 8.510 8.120 8.510 602,283 +0.39(+4.80%)
Jun 14, 2018 7.820 8.180 7.730 8.120 313,267 +0.29(+3.70%)
Jun 13, 2018 7.720 7.930 7.470 7.830 307,649 +0.14(+1.82%)
Jun 12, 2018 7.660 7.800 7.620 7.690 379,757 +0.03(+0.39%)
Jun 11, 2018 7.800 7.800 7.460 7.660 460,555 -0.18(-2.30%)
Jun 08, 2018 7.170 7.860 7.100 7.840 791,064 +0.65(+9.04%)
Jun 07, 2018 7.050 7.340 6.890 7.190 365,692 +0.09(+1.27%)
Jun 06, 2018 6.700 7.155 6.600 7.100 386,014 +0.38(+5.65%)
Jun 05, 2018 6.620 6.850 6.550 6.720 332,585 +0.13(+1.97%)
Jun 04, 2018 6.750 6.820 6.500 6.590 237,319 -0.11(-1.64%)
Jun 01, 2018 6.800 6.800 6.665 6.700 160,876 -0.07(-1.03%)
May 31, 2018 6.530 6.830 6.470 6.770 206,943 +0.21(+3.20%)
May 30, 2018 6.640 6.660 6.500 6.560 161,418 -0.09(-1.35%)
May 29, 2018 6.700 6.750 6.580 6.650 181,707 -0.05(-0.75%)
May 25, 2018 6.700 6.700 6.700 0 -0.21(-3.04%)
May 24, 2018 6.900 7.370 6.900 6.910 370,729 -0.54(-7.25%)
May 23, 2018 7.350 7.580 7.350 7.450 247,469 +0.06(+0.81%)
May 22, 2018 7.310 7.450 7.220 7.390 208,419 +0.06(+0.82%)
May 21, 2018 7.160 7.490 7.100 7.330 270,056 +0.19(+2.66%)
May 18, 2018 6.820 7.340 6.820 7.140 235,461 +0.32(+4.69%)
May 17, 2018 7.500 7.500 6.770 6.820 508,012 -0.67(-8.95%)
May 16, 2018 7.690 7.860 7.420 7.490 328,557 -0.25(-3.23%)
May 15, 2018 6.950 7.870 6.950 7.740 568,092 +0.80(+11.53%)
May 14, 2018 6.640 6.990 6.640 6.940 211,164 +0.31(+4.68%)
May 11, 2018 6.680 6.710 6.570 6.630 220,508 -0.03(-0.45%)
May 10, 2018 6.650 6.820 6.530 6.660 239,409 -0.02(-0.30%)
May 09, 2018 6.690 6.750 6.550 6.680 140,674 +0.04(+0.60%)
May 08, 2018 6.700 6.700 6.560 6.640 182,322 -0.06(-0.90%)
May 07, 2018 6.670 6.770 6.590 6.700 138,118 +0.04(+0.60%)
May 04, 2018 6.530 6.740 6.420 6.660 147,545 +0.12(+1.83%)
May 03, 2018 6.490 6.550 6.330 6.540 163,974 +0.02(+0.31%)
May 02, 2018 6.450 6.600 6.400 6.520 191,823 +0.10(+1.56%)
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.