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

Vtex Cl A (NY: VTEX )

6.580 -0.190 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 6.750 6.770 6.560 6.580 455,128 -0.19(-2.81%)
Oct 22, 2024 6.860 6.910 6.740 6.770 573,079 -0.05(-0.73%)
Oct 21, 2024 6.880 6.880 6.790 6.820 254,191 -0.08(-1.16%)
Oct 18, 2024 6.940 6.990 6.890 6.900 173,681 -0.04(-0.58%)
Oct 17, 2024 7.000 7.019 6.905 6.940 137,048 -0.04(-0.57%)
Oct 16, 2024 6.960 6.995 6.910 6.980 171,765 +0.02(+0.29%)
Oct 15, 2024 7.040 7.060 6.920 6.960 177,237 -0.05(-0.71%)
Oct 14, 2024 7.140 7.140 6.885 7.010 368,392 -0.12(-1.68%)
Oct 11, 2024 7.280 7.305 7.125 7.130 319,433 -0.10(-1.38%)
Oct 10, 2024 7.220 7.280 7.190 7.230 178,057 -0.03(-0.41%)
Oct 09, 2024 7.320 7.380 7.150 7.260 330,182 -0.13(-1.76%)
Oct 08, 2024 7.200 7.420 7.200 7.390 276,605 +0.20(+2.78%)
Oct 07, 2024 7.420 7.420 7.050 7.190 365,384 -0.25(-3.36%)
Oct 04, 2024 7.250 7.560 7.210 7.440 454,421 +0.29(+4.06%)
Oct 03, 2024 7.330 7.490 7.134 7.150 519,262 -0.30(-4.03%)
Oct 02, 2024 7.360 7.580 7.340 7.450 564,837 +0.06(+0.81%)
Oct 01, 2024 7.400 7.500 7.320 7.390 510,483 -0.05(-0.67%)
Sep 30, 2024 7.320 7.460 7.260 7.440 408,660 +0.12(+1.64%)
Sep 27, 2024 7.180 7.330 7.150 7.320 345,645 +0.15(+2.09%)
Sep 26, 2024 7.310 7.350 7.140 7.170 240,385 -0.02(-0.28%)
Sep 25, 2024 7.020 7.250 7.000 7.190 315,060 +0.14(+1.99%)
Sep 24, 2024 7.100 7.170 7.010 7.050 272,077 +0.04(+0.57%)
Sep 23, 2024 7.370 7.370 7.010 7.010 312,207 -0.37(-5.01%)
Sep 20, 2024 7.310 7.390 7.220 7.380 436,200 +0.09(+1.23%)
Sep 19, 2024 7.050 7.435 7.000 7.290 697,605 +0.44(+6.42%)
Sep 18, 2024 6.770 6.870 6.700 6.850 347,363 +0.08(+1.18%)
Sep 17, 2024 6.660 6.780 6.640 6.770 313,994 +0.16(+2.42%)
Sep 16, 2024 6.830 6.855 6.610 6.610 372,546 -0.23(-3.36%)
Sep 13, 2024 6.830 6.930 6.830 6.840 285,119 +0.02(+0.29%)
Sep 12, 2024 6.700 6.830 6.672 6.820 524,020 +0.12(+1.79%)
Sep 11, 2024 6.570 6.740 6.490 6.700 294,280 +0.16(+2.45%)
Sep 10, 2024 6.550 6.700 6.460 6.540 346,374 -0.16(-2.39%)
Sep 09, 2024 6.730 6.745 6.630 6.700 396,608 -0.02(-0.30%)
Sep 06, 2024 6.750 6.780 6.580 6.720 550,498 -0.02(-0.30%)
Sep 05, 2024 6.760 6.790 6.620 6.740 632,875 -0.03(-0.44%)
Sep 04, 2024 6.710 6.825 6.630 6.770 512,844 +0.06(+0.89%)
Sep 03, 2024 7.000 7.075 6.700 6.710 495,368 -0.35(-4.96%)
Aug 30, 2024 7.120 7.180 6.990 7.060 1,804,074 +0.00(+0.00%)
Aug 29, 2024 7.210 7.265 7.050 7.060 502,539 -0.14(-1.94%)
Aug 28, 2024 7.290 7.310 7.145 7.200 506,618 -0.20(-2.70%)
Aug 27, 2024 7.350 7.465 7.230 7.400 479,193 +0.01(+0.14%)
Aug 26, 2024 7.530 7.605 7.370 7.390 693,003 -0.16(-2.12%)
Aug 23, 2024 7.330 7.600 7.330 7.550 805,586 +0.22(+3.00%)
Aug 22, 2024 7.700 7.730 7.285 7.330 404,770 -0.34(-4.43%)
Aug 21, 2024 7.970 8.030 7.655 7.670 472,607 -0.17(-2.17%)
Aug 20, 2024 7.590 8.000 7.590 7.840 1,718,263 +0.23(+3.02%)
Aug 19, 2024 7.370 7.640 7.180 7.610 1,586,057 +0.24(+3.26%)
Aug 16, 2024 7.370 7.400 7.220 7.370 308,960 +0.01(+0.14%)
Aug 15, 2024 7.390 7.500 7.320 7.360 378,739 +0.04(+0.55%)
Aug 14, 2024 7.130 7.380 7.090 7.320 306,149 +0.18(+2.52%)
Aug 13, 2024 7.060 7.230 7.015 7.140 491,430 +0.20(+2.88%)
Aug 12, 2024 6.890 7.040 6.860 6.940 425,958 +0.05(+0.73%)
Aug 09, 2024 6.810 6.930 6.720 6.890 465,345 +0.13(+1.92%)
Aug 08, 2024 6.880 6.910 6.740 6.760 491,680 -0.09(-1.31%)
Aug 07, 2024 7.295 7.295 6.680 6.850 764,071 +0.83(+13.79%)
Aug 06, 2024 6.000 6.065 5.930 6.020 346,393 +0.06(+1.01%)
Aug 05, 2024 5.750 6.010 5.720 5.960 761,593 -0.18(-2.93%)
Aug 02, 2024 6.150 6.270 6.010 6.140 671,388 -0.19(-3.00%)
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.