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:

Yandex Ord Shs Class A (NQ: YNDX )

46.15 USD -1.65 (-3.46%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.02 70.02 68.74 68.96 3,774,505 +1.77(+2.63%)
Nov 27, 2020 66.61 68.03 66.49 67.19 1,335,600 +1.57(+2.39%)
Nov 25, 2020 64.84 65.74 64.74 65.62 1,855,800 +0.24(+0.37%)
Nov 24, 2020 64.11 65.55 63.82 65.38 2,869,548 +3.91(+6.36%)
Nov 23, 2020 62.85 62.92 61.33 61.47 1,617,292 -0.47(-0.76%)
Nov 20, 2020 62.45 62.96 61.94 61.94 870,200 -0.59(-0.94%)
Nov 19, 2020 61.59 62.57 61.19 62.53 1,245,827 +0.81(+1.31%)
Nov 18, 2020 61.87 62.47 61.55 61.72 988,581 +0.23(+0.37%)
Nov 17, 2020 61.71 61.72 60.72 61.49 1,581,203 -0.61(-0.98%)
Nov 16, 2020 62.05 62.23 61.33 62.10 1,217,858 -0.01(-0.02%)
Nov 13, 2020 61.41 62.11 61.15 62.11 1,055,700 +1.12(+1.84%)
Nov 12, 2020 61.61 61.95 60.90 60.99 961,889 -0.20(-0.33%)
Nov 11, 2020 60.93 61.83 60.74 61.19 1,867,348 -0.12(-0.20%)
Nov 10, 2020 62.96 63.52 61.08 61.31 2,684,706 -3.72(-5.72%)
Nov 09, 2020 65.42 66.43 65.00 65.03 3,127,769 +1.22(+1.91%)
Nov 06, 2020 62.93 63.90 62.51 63.81 1,440,500 +0.70(+1.11%)
Nov 05, 2020 62.17 63.24 61.74 63.11 2,233,121 +1.87(+3.05%)
Nov 04, 2020 59.36 61.50 59.17 61.24 2,736,149 +3.53(+6.12%)
Nov 03, 2020 57.47 58.10 57.02 57.71 992,952 +0.83(+1.46%)
Nov 02, 2020 57.47 58.25 56.51 56.88 2,072,815 -0.69(-1.20%)
Oct 30, 2020 57.73 57.94 56.81 57.57 2,179,300 -1.33(-2.26%)
Oct 29, 2020 58.25 59.11 57.89 58.90 1,722,159 +1.06(+1.83%)
Oct 28, 2020 57.58 58.43 57.36 57.84 3,327,910 -1.69(-2.84%)
Oct 27, 2020 59.02 59.87 58.64 59.53 2,354,129 +0.40(+0.68%)
Oct 26, 2020 58.39 59.20 58.16 59.13 2,040,581 +0.01(+0.02%)
Oct 23, 2020 58.60 59.26 58.22 59.12 1,614,400 +1.12(+1.93%)
Oct 22, 2020 58.03 58.68 57.01 58.00 1,941,055 +0.78(+1.36%)
Oct 21, 2020 55.65 57.87 55.62 57.22 2,771,595 +1.09(+1.94%)
Oct 20, 2020 57.47 57.66 55.72 56.13 3,762,841 -0.82(-1.44%)
Oct 19, 2020 58.07 58.81 56.94 56.95 2,793,639 -1.04(-1.79%)
Oct 16, 2020 59.75 60.12 57.78 57.99 3,828,700 -2.74(-4.51%)
Oct 15, 2020 60.14 61.04 59.78 60.73 1,875,642 -0.63(-1.03%)
Oct 14, 2020 62.80 62.89 61.18 61.36 1,573,639 -1.33(-2.12%)
Oct 13, 2020 62.15 63.01 61.83 62.69 1,282,970 +1.14(+1.85%)
Oct 12, 2020 61.60 61.88 60.95 61.55 1,760,153 +0.62(+1.02%)
Oct 09, 2020 60.81 61.95 60.57 60.93 2,449,100 +0.14(+0.23%)
Oct 08, 2020 61.55 61.59 60.57 60.79 2,556,562 -0.06(-0.10%)
Oct 07, 2020 62.07 62.26 60.63 60.85 2,945,755 -1.03(-1.66%)
Oct 06, 2020 63.77 64.01 61.75 61.88 2,856,215 -1.78(-2.80%)
Oct 05, 2020 62.56 64.00 62.36 63.66 1,732,671 +1.16(+1.86%)
Oct 02, 2020 62.32 63.62 62.25 62.50 1,529,900 -1.06(-1.67%)
Oct 01, 2020 65.65 65.79 63.30 63.56 2,588,813 -1.69(-2.59%)
Sep 30, 2020 64.77 65.46 64.58 65.25 1,583,266 +0.63(+0.97%)
Sep 29, 2020 63.95 64.77 63.77 64.62 1,920,180 +0.41(+0.64%)
Sep 28, 2020 64.30 64.53 63.64 64.21 1,949,063 +0.88(+1.39%)
Sep 25, 2020 62.04 63.45 61.53 63.33 3,201,300 +1.60(+2.59%)
Sep 24, 2020 63.39 63.78 61.67 61.73 3,939,928 -3.07(-4.74%)
Sep 23, 2020 67.75 69.60 64.53 64.80 8,355,535 -1.26(-1.91%)
Sep 22, 2020 60.30 66.34 58.94 66.06 11,000,260 +6.97(+11.80%)
Sep 21, 2020 59.17 59.62 58.72 59.09 2,680,942 -1.88(-3.08%)
Sep 18, 2020 60.92 61.50 60.14 60.97 2,127,400 +0.06(+0.10%)
Sep 17, 2020 59.96 60.94 59.39 60.91 2,502,169 -0.62(-1.01%)
Sep 16, 2020 61.79 62.41 61.37 61.53 2,270,189 -0.74(-1.19%)
Sep 15, 2020 63.76 63.76 62.07 62.27 3,417,328 -0.31(-0.50%)
Sep 14, 2020 62.15 62.99 62.06 62.58 1,387,777 +0.76(+1.23%)
Sep 11, 2020 61.87 62.51 61.09 61.82 2,426,000 +0.87(+1.43%)
Sep 10, 2020 62.97 63.12 60.89 60.95 2,763,877 -1.63(-2.60%)
Sep 09, 2020 62.08 62.73 61.81 62.58 2,786,781 +1.45(+2.37%)
Sep 08, 2020 62.56 62.68 60.98 61.13 6,394,163 -3.31(-5.14%)
Sep 04, 2020 65.91 65.96 63.10 64.44 6,509,100 -0.81(-1.24%)
Sep 03, 2020 66.45 66.79 64.71 65.25 4,997,445 -2.33(-3.45%)
Sep 02, 2020 67.97 68.27 65.03 67.58 5,131,974 -0.25(-0.37%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.