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 )

45.24 USD -2.56 (-5.36%)
Streaming Delayed Price Updated: 2:54 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 72.60 73.31 71.15 71.94 1,992,484 -0.06(-0.08%)
Nov 29, 2021 73.43 73.43 71.81 72.00 1,362,286 +1.56(+2.21%)
Nov 26, 2021 71.57 71.64 70.37 70.44 1,583,951 -3.53(-4.77%)
Nov 24, 2021 74.00 74.89 72.54 73.97 1,341,768 -1.38(-1.83%)
Nov 23, 2021 75.09 75.63 74.11 75.35 2,516,004 +2.49(+3.42%)
Nov 22, 2021 79.00 79.00 71.32 72.86 5,577,803 -8.19(-10.10%)
Nov 19, 2021 81.87 83.87 81.00 81.05 1,208,880 -0.83(-1.01%)
Nov 18, 2021 81.57 82.06 81.74 81.88 1,045,524 +0.11(+0.13%)
Nov 17, 2021 81.31 82.41 80.94 81.77 1,631,899 +0.46(+0.57%)
Nov 16, 2021 81.20 81.35 80.65 81.31 461,907 -0.46(-0.56%)
Nov 15, 2021 83.36 83.42 81.09 81.77 730,768 -0.30(-0.37%)
Nov 12, 2021 81.40 82.33 80.35 82.07 2,487,922 -1.18(-1.42%)
Nov 11, 2021 82.70 84.68 82.70 83.25 890,383 +1.24(+1.51%)
Nov 10, 2021 84.12 81.96 82.01 1,077,728 -2.62(-3.10%)
Nov 09, 2021 86.61 86.76 84.49 84.63 1,494,338 -1.84(-2.13%)
Nov 08, 2021 86.85 87.11 86.16 86.47 920,622 +0.40(+0.46%)
Nov 05, 2021 84.95 86.31 83.92 86.07 1,488,900 +1.95(+2.32%)
Nov 04, 2021 84.35 84.80 82.82 84.12 933,173 +0.12(+0.14%)
Nov 03, 2021 82.32 84.03 82.24 84.00 1,386,019 +1.09(+1.31%)
Nov 02, 2021 82.13 83.49 81.86 82.91 1,070,344 +0.45(+0.55%)
Nov 01, 2021 83.01 82.22 82.17 82.46 1,027,721 -0.38(-0.46%)
Oct 29, 2021 82.10 83.10 81.37 82.84 1,373,803 -0.26(-0.31%)
Oct 28, 2021 79.25 83.55 79.07 83.10 2,858,081 +5.09(+6.52%)
Oct 27, 2021 77.42 79.96 77.00 78.01 2,497,552 +1.74(+2.28%)
Oct 26, 2021 77.54 76.00 76.27 984,880 -0.78(-1.01%)
Oct 25, 2021 76.36 77.55 76.17 77.05 1,325,730 +1.35(+1.78%)
Oct 22, 2021 76.63 77.03 75.44 75.70 847,401 -0.34(-0.45%)
Oct 21, 2021 76.15 76.18 75.49 76.04 716,928 -0.31(-0.41%)
Oct 20, 2021 77.53 77.53 76.27 76.35 983,140 -0.75(-0.97%)
Oct 19, 2021 77.59 77.60 76.51 77.10 1,734,402 +0.31(+0.40%)
Oct 18, 2021 76.13 76.91 75.79 76.79 1,094,223 +0.60(+0.79%)
Oct 15, 2021 77.23 77.50 76.00 76.19 1,193,086 -0.97(-1.26%)
Oct 14, 2021 77.96 77.96 76.93 77.16 1,067,598 +0.17(+0.22%)
Oct 13, 2021 77.55 78.28 76.69 76.99 1,363,746 -0.31(-0.40%)
Oct 12, 2021 77.96 78.63 77.15 77.30 1,271,758 -0.60(-0.77%)
Oct 11, 2021 78.95 80.12 77.76 77.90 903,478 -1.73(-2.17%)
Oct 08, 2021 79.30 79.89 78.93 79.63 782,593 +0.13(+0.16%)
Oct 07, 2021 79.06 80.26 78.99 79.50 1,172,266 +0.97(+1.24%)
Oct 06, 2021 76.06 78.63 75.97 78.53 1,247,505 +1.00(+1.29%)
Oct 05, 2021 76.14 77.97 75.89 77.53 1,452,905 +2.53(+3.37%)
Oct 04, 2021 78.34 78.56 74.93 75.00 2,746,537 -4.25(-5.36%)
Oct 01, 2021 79.60 80.27 79.22 79.25 712,316 -0.44(-0.55%)
Sep 30, 2021 79.04 80.32 79.04 79.69 1,072,019 +0.74(+0.94%)
Sep 29, 2021 80.02 80.07 78.74 78.95 883,259 -0.50(-0.63%)
Sep 28, 2021 80.29 80.77 78.97 79.45 991,900 -2.59(-3.16%)
Sep 27, 2021 81.50 82.46 80.21 82.04 2,294,551 +1.84(+2.29%)
Sep 24, 2021 79.94 80.41 79.36 80.20 948,235 -0.63(-0.78%)
Sep 23, 2021 79.17 80.87 78.94 80.83 1,083,724 +2.04(+2.59%)
Sep 22, 2021 79.03 79.52 78.53 78.79 810,856 -0.21(-0.27%)
Sep 21, 2021 79.55 79.60 78.21 79.00 991,664 -0.07(-0.09%)
Sep 20, 2021 79.19 79.83 78.56 79.07 1,284,603 -1.31(-1.63%)
Sep 17, 2021 81.13 81.29 80.09 80.38 1,524,193 -0.60(-0.74%)
Sep 16, 2021 81.99 82.62 80.85 80.98 1,635,347 -0.51(-0.63%)
Sep 15, 2021 82.05 82.13 80.75 81.49 1,196,762 -0.38(-0.46%)
Sep 14, 2021 81.68 82.20 81.26 81.87 1,120,320 +0.14(+0.17%)
Sep 13, 2021 80.65 81.88 79.86 81.73 1,551,087 +1.61(+2.01%)
Sep 10, 2021 79.51 80.60 79.32 80.12 1,453,917 +1.41(+1.79%)
Sep 09, 2021 77.79 79.05 77.71 78.71 992,133 +0.43(+0.55%)
Sep 08, 2021 77.60 78.59 77.02 78.28 1,353,881 +0.66(+0.85%)
Sep 07, 2021 79.10 79.17 77.61 77.62 1,226,865 -1.23(-1.56%)
Sep 03, 2021 77.64 78.90 77.41 78.85 1,143,360 +1.40(+1.81%)
Sep 02, 2021 78.80 79.25 77.30 77.45 1,352,883 -0.42(-0.54%)
Sep 01, 2021 76.66 78.90 76.57 77.87 2,539,323 +0.97(+1.26%)
Aug 31, 2021 73.88 77.05 73.70 76.90 3,530,034 +3.77(+5.16%)
Aug 30, 2021 72.32 73.52 72.10 73.13 1,217,830 +0.72(+0.99%)
Aug 27, 2021 70.49 72.42 70.12 72.41 1,706,045 +2.01(+2.86%)
Aug 26, 2021 69.36 70.53 69.32 70.40 1,263,054 +0.89(+1.28%)
Aug 25, 2021 69.53 69.63 68.97 69.51 631,388 -0.38(-0.54%)
Aug 24, 2021 69.01 69.95 68.82 69.89 1,054,591 +0.97(+1.41%)
Aug 23, 2021 68.44 69.16 68.29 68.92 684,125 +0.81(+1.19%)
Aug 20, 2021 68.19 68.72 67.75 68.11 700,125 -0.14(-0.21%)
Aug 19, 2021 67.73 68.86 67.73 68.25 773,855 -0.33(-0.48%)
Aug 18, 2021 69.06 69.34 68.45 68.58 779,901 -0.49(-0.71%)
Aug 17, 2021 69.50 69.95 68.83 69.07 903,802 -0.44(-0.63%)
Aug 16, 2021 68.32 69.52 68.29 69.51 1,438,777 +1.57(+2.31%)
Aug 13, 2021 67.82 68.09 67.30 67.94 352,600 +0.23(+0.34%)
Aug 12, 2021 68.70 68.87 67.53 67.71 815,579 -0.96(-1.40%)
Aug 11, 2021 67.70 68.76 67.70 68.67 1,402,676 +1.31(+1.94%)
Aug 10, 2021 67.23 67.50 66.65 67.36 780,809 -0.12(-0.18%)
Aug 09, 2021 68.06 68.18 67.48 67.48 466,224 -0.32(-0.47%)
Aug 06, 2021 68.03 68.17 66.84 67.80 716,858 -0.25(-0.37%)
Aug 05, 2021 68.37 68.89 67.86 68.05 665,366 -0.34(-0.50%)
Aug 04, 2021 67.42 68.90 67.39 68.39 746,998 +0.87(+1.29%)
Aug 03, 2021 67.53 67.70 67.14 67.52 949,909 -0.01(-0.01%)
Aug 02, 2021 68.37 68.52 67.49 67.53 993,876 -0.40(-0.59%)
Jul 30, 2021 67.64 68.56 67.64 67.93 1,087,224 -1.01(-1.47%)
Jul 29, 2021 69.05 69.16 68.29 68.94 1,220,935 -0.02(-0.03%)
Jul 28, 2021 69.36 69.79 68.41 68.96 1,284,632 +0.75(+1.10%)
Jul 27, 2021 69.80 69.88 67.42 68.21 2,031,712 -1.59(-2.28%)
Jul 26, 2021 70.41 70.66 69.60 69.80 949,628 -0.54(-0.77%)
Jul 23, 2021 70.33 70.51 69.42 70.34 706,949 +0.41(+0.59%)
Jul 22, 2021 70.22 70.29 69.62 69.93 593,197 +0.13(+0.19%)
Jul 21, 2021 68.74 69.83 68.48 69.80 538,404 +1.23(+1.79%)
Jul 20, 2021 68.11 68.99 67.56 68.57 557,366 +0.22(+0.32%)
Jul 19, 2021 68.51 68.68 67.98 68.35 600,566 -1.29(-1.85%)
Jul 16, 2021 70.24 70.26 69.17 69.64 929,999 -0.05(-0.07%)
Jul 15, 2021 70.17 70.64 69.38 69.69 609,792 -0.11(-0.16%)
Jul 14, 2021 70.98 71.22 69.75 69.80 555,773 -0.89(-1.26%)
Jul 13, 2021 70.51 71.48 70.22 70.69 500,694 -0.19(-0.27%)
Jul 12, 2021 70.71 71.17 70.41 70.88 501,857 +0.44(+0.62%)
Jul 09, 2021 71.32 71.34 69.26 70.44 1,071,248 -1.30(-1.81%)
Jul 08, 2021 70.35 71.91 69.65 71.74 1,375,798 -0.09(-0.13%)
Jul 07, 2021 71.61 72.70 71.21 71.83 1,745,424 +1.08(+1.53%)
Jul 06, 2021 71.06 71.29 69.85 70.75 908,297 -0.57(-0.80%)
Jul 02, 2021 70.42 71.42 70.09 71.32 651,602 +0.91(+1.29%)
Jul 01, 2021 70.99 71.07 69.72 70.41 658,053 -0.34(-0.48%)
Jun 30, 2021 70.83 71.06 70.29 70.75 969,934 +0.67(+0.96%)
Jun 29, 2021 70.27 70.39 69.65 70.08 841,983 -0.81(-1.14%)
Jun 28, 2021 70.70 70.96 70.15 70.89 635,384 +0.36(+0.51%)
Jun 25, 2021 69.97 70.65 69.96 70.53 731,750 +0.89(+1.28%)
Jun 24, 2021 69.68 70.19 69.37 69.64 581,621 +0.37(+0.53%)
Jun 23, 2021 68.95 69.62 68.63 69.27 1,010,762 +0.71(+1.04%)
Jun 22, 2021 68.58 68.78 68.14 68.56 840,343 +0.09(+0.13%)
Jun 21, 2021 69.77 69.82 68.40 68.47 1,038,076 -1.11(-1.60%)
Jun 18, 2021 69.30 70.27 68.71 69.58 1,981,355 -0.21(-0.30%)
Jun 17, 2021 68.97 69.97 68.52 69.79 1,074,855 +1.39(+2.03%)
Jun 16, 2021 68.98 69.15 67.58 68.40 1,363,976 +0.31(+0.46%)
Jun 15, 2021 70.42 70.45 68.02 68.09 1,763,566 -2.43(-3.45%)
Jun 14, 2021 70.01 70.63 69.75 70.52 527,771 +0.26(+0.37%)
Jun 11, 2021 70.86 70.91 69.77 70.26 1,057,254 +0.44(+0.63%)
Jun 10, 2021 69.11 69.87 68.94 69.82 1,004,597 +1.29(+1.88%)
Jun 09, 2021 68.06 69.67 68.01 68.53 1,803,043 +0.92(+1.36%)
Jun 08, 2021 67.71 68.14 67.31 67.61 945,770 +0.13(+0.19%)
Jun 07, 2021 67.27 67.73 66.87 67.48 750,223 -0.14(-0.21%)
Jun 04, 2021 67.02 67.85 66.87 67.62 1,602,438 +0.87(+1.30%)
Jun 03, 2021 67.19 67.21 66.67 66.75 783,987 -0.85(-1.26%)
Jun 02, 2021 67.49 68.06 67.06 67.60 1,211,539 +0.45(+0.67%)
Jun 01, 2021 68.43 68.43 66.54 67.15 1,502,352 -0.39(-0.58%)
May 28, 2021 67.98 68.19 67.47 67.54 1,385,999 -0.36(-0.53%)
May 27, 2021 68.00 68.45 67.69 67.90 1,447,436 -0.11(-0.16%)
May 26, 2021 67.04 68.06 67.02 68.01 827,910 +1.15(+1.72%)
May 25, 2021 67.01 67.21 66.43 66.86 932,759 +0.20(+0.30%)
May 24, 2021 64.83 66.70 64.80 66.66 1,658,242 +1.77(+2.73%)
May 21, 2021 64.80 65.37 64.57 64.89 1,104,710 +0.10(+0.15%)
May 20, 2021 63.82 64.81 63.82 64.79 1,148,323 +0.52(+0.81%)
May 19, 2021 63.62 64.29 63.14 64.27 1,215,777 -0.42(-0.65%)
May 18, 2021 63.90 65.18 63.87 64.69 2,111,091 +1.02(+1.60%)
May 17, 2021 62.38 63.76 62.26 63.67 1,082,850 +0.24(+0.38%)
May 14, 2021 62.91 63.56 62.58 63.43 1,063,140 +0.89(+1.42%)
May 13, 2021 62.49 63.00 61.98 62.54 1,139,532 +0.97(+1.58%)
May 12, 2021 62.63 63.16 61.37 61.57 1,569,906 -1.71(-2.70%)
May 11, 2021 62.00 63.32 61.53 63.28 1,416,115 +0.03(+0.05%)
May 10, 2021 65.02 65.07 63.10 63.25 1,479,945 -2.36(-3.59%)
May 07, 2021 65.25 65.76 64.99 65.61 875,211 +0.68(+1.04%)
May 06, 2021 65.01 65.35 63.81 64.93 1,276,001 -0.02(-0.03%)
May 05, 2021 64.96 65.87 64.78 64.95 1,168,934 +0.73(+1.14%)
May 04, 2021 64.25 64.38 62.92 64.22 1,455,989 -0.29(-0.45%)
May 03, 2021 66.04 66.07 64.33 64.51 828,618 -1.04(-1.59%)
Apr 30, 2021 65.70 66.61 65.43 65.55 1,896,500 -2.18(-3.22%)
Apr 29, 2021 66.12 67.82 65.57 67.73 3,637,718 +2.77(+4.26%)
Apr 28, 2021 63.84 65.00 63.50 64.96 2,401,347 +1.58(+2.49%)
Apr 27, 2021 63.14 63.52 62.33 63.38 1,556,457 +0.39(+0.62%)
Apr 26, 2021 61.53 63.05 61.43 62.99 2,027,790 +2.11(+3.47%)
Apr 23, 2021 61.05 61.23 60.18 60.88 2,105,300 +0.00(+0.00%)
Apr 22, 2021 61.58 61.84 60.70 60.88 1,836,214 +0.17(+0.28%)
Apr 21, 2021 60.67 60.79 60.34 60.71 878,999 -0.11(-0.18%)
Apr 20, 2021 60.86 61.33 60.10 60.82 1,765,331 -0.24(-0.39%)
Apr 19, 2021 61.93 62.01 60.89 61.06 1,219,071 -0.87(-1.40%)
Apr 16, 2021 61.55 62.00 61.32 61.93 942,500 +0.57(+0.93%)
Apr 15, 2021 60.86 61.55 60.74 61.36 1,502,784 +0.36(+0.59%)
Apr 14, 2021 61.75 62.27 60.83 61.00 5,129,893 +1.17(+1.96%)
Apr 13, 2021 62.85 63.36 58.91 59.83 13,370,533 -3.02(-4.81%)
Apr 12, 2021 62.77 62.90 62.06 62.85 1,104,873 +0.83(+1.34%)
Apr 09, 2021 62.78 62.98 61.93 62.02 1,147,000 -1.72(-2.70%)
Apr 08, 2021 63.35 64.50 63.05 63.74 1,750,535 +1.07(+1.71%)
Apr 07, 2021 63.41 63.46 62.55 62.67 1,729,340 -1.70(-2.64%)
Apr 06, 2021 64.14 64.83 64.00 64.37 1,642,511 -0.37(-0.57%)
Apr 05, 2021 64.90 64.96 64.45 64.74 733,217 -0.23(-0.35%)
Apr 01, 2021 64.60 65.19 64.30 64.97 1,171,500 +0.91(+1.42%)
Mar 31, 2021 63.07 65.07 63.02 64.06 2,014,990 +0.92(+1.46%)
Mar 30, 2021 62.49 63.41 62.02 63.14 1,210,248 -0.60(-0.94%)
Mar 29, 2021 63.19 63.79 62.29 63.74 1,075,602 +0.73(+1.16%)
Mar 26, 2021 63.05 63.39 61.74 63.01 1,314,500 +0.87(+1.40%)
Mar 25, 2021 62.71 63.02 60.99 62.14 2,181,148 -0.92(-1.46%)
Mar 24, 2021 64.50 64.66 63.06 63.06 1,115,349 -1.39(-2.16%)
Mar 23, 2021 64.60 65.17 64.08 64.45 897,970 -0.83(-1.27%)
Mar 22, 2021 66.07 66.07 65.16 65.28 1,219,423 -0.27(-0.41%)
Mar 19, 2021 65.84 66.57 64.85 65.55 1,705,700 +0.32(+0.49%)
Mar 18, 2021 67.81 68.01 64.85 65.23 2,995,492 -3.28(-4.79%)
Mar 17, 2021 69.10 69.21 66.95 68.51 2,649,595 -2.40(-3.38%)
Mar 16, 2021 69.21 71.20 69.17 70.91 3,550,661 +1.38(+1.98%)
Mar 15, 2021 67.65 69.53 67.44 69.53 1,790,501 +1.73(+2.55%)
Mar 12, 2021 65.66 67.81 65.58 67.80 2,191,400 +1.02(+1.53%)
Mar 11, 2021 64.66 66.90 64.55 66.78 2,316,305 +3.05(+4.79%)
Mar 10, 2021 64.40 64.95 63.17 63.73 1,760,283 +0.24(+0.38%)
Mar 09, 2021 63.24 64.46 62.21 63.49 2,308,846 +3.18(+5.27%)
Mar 08, 2021 63.52 63.99 60.20 60.31 2,097,452 -3.32(-5.22%)
Mar 05, 2021 63.92 64.09 62.12 63.63 3,556,700 +0.87(+1.39%)
Mar 04, 2021 66.41 67.01 62.64 62.76 3,679,045 -3.33(-5.04%)
Mar 03, 2021 68.62 68.63 65.78 66.09 3,381,276 -1.84(-2.71%)
Mar 02, 2021 67.99 68.71 67.62 67.93 1,890,256 +0.56(+0.83%)
Mar 01, 2021 66.41 67.70 65.92 67.37 1,807,058 +3.39(+5.29%)
Feb 26, 2021 65.17 65.25 63.91 63.99 1,350,600 -0.73(-1.14%)
Feb 25, 2021 66.51 67.24 64.57 64.72 1,995,505 -2.25(-3.36%)
Feb 24, 2021 67.06 67.73 66.37 66.97 1,999,242 -0.31(-0.46%)
Feb 23, 2021 64.79 67.60 63.75 67.28 1,465,890 +1.36(+2.06%)
Feb 22, 2021 66.76 67.32 65.89 65.92 1,771,254 -1.34(-1.99%)
Feb 19, 2021 69.23 69.23 66.72 67.26 2,809,100 -0.34(-0.50%)
Feb 18, 2021 68.80 69.02 67.50 67.60 2,221,152 -2.55(-3.64%)
Feb 17, 2021 70.46 70.99 68.85 70.15 3,281,872 -2.62(-3.60%)
Feb 16, 2021 73.38 74.32 72.22 72.77 2,138,828 -1.06(-1.44%)
Feb 12, 2021 72.04 74.11 72.04 73.83 1,699,700 +0.91(+1.25%)
Feb 11, 2021 71.74 73.26 71.15 72.92 1,693,378 +1.22(+1.70%)
Feb 10, 2021 70.66 72.45 70.24 71.70 2,197,583 +1.89(+2.71%)
Feb 09, 2021 68.33 69.95 68.09 69.81 2,016,027 +1.43(+2.09%)
Feb 08, 2021 67.25 68.39 67.15 68.38 1,126,725 +1.40(+2.09%)
Feb 05, 2021 66.35 67.05 65.79 66.98 1,083,800 +0.51(+0.76%)
Feb 04, 2021 65.40 66.63 64.77 66.47 1,328,502 +1.78(+2.76%)
Feb 03, 2021 65.18 65.87 64.52 64.69 1,460,975 -0.95(-1.45%)
Feb 02, 2021 65.21 65.85 64.44 65.64 2,087,057 +2.04(+3.21%)
Feb 01, 2021 62.99 63.82 62.79 63.60 1,616,440 +0.96(+1.53%)
Jan 29, 2021 63.96 63.99 62.20 62.64 1,277,700 -1.30(-2.03%)
Jan 28, 2021 64.12 64.77 63.71 63.94 1,125,369 +0.34(+0.53%)
Jan 27, 2021 64.74 64.79 62.86 63.60 2,035,245 -1.50(-2.30%)
Jan 26, 2021 65.65 66.14 64.99 65.10 1,484,022 +0.01(+0.02%)
Jan 25, 2021 67.29 67.39 64.41 65.09 4,561,847 -1.35(-2.03%)
Jan 22, 2021 67.92 68.11 66.41 66.44 1,996,200 -2.21(-3.22%)
Jan 21, 2021 69.09 69.97 67.80 68.65 1,655,398 -1.70(-2.42%)
Jan 20, 2021 68.08 70.57 68.01 70.35 2,010,979 +2.27(+3.33%)
Jan 19, 2021 67.74 68.18 67.21 68.08 2,147,370 +0.76(+1.13%)
Jan 15, 2021 69.33 69.52 66.93 67.32 1,878,300 -1.97(-2.84%)
Jan 14, 2021 69.30 69.59 68.44 69.29 1,105,299 +0.30(+0.43%)
Jan 13, 2021 69.52 69.66 68.50 68.99 1,158,420 -0.61(-0.88%)
Jan 12, 2021 69.97 70.07 68.88 69.60 755,482 -0.32(-0.46%)
Jan 11, 2021 70.05 70.87 69.53 69.92 1,105,759 -0.98(-1.38%)
Jan 08, 2021 71.65 72.03 70.10 70.90 1,774,700 +0.00(+0.00%)
Jan 07, 2021 70.27 71.00 68.76 70.90 1,222,185 +0.79(+1.13%)
Jan 06, 2021 70.60 71.12 69.50 70.11 2,272,443 -2.05(-2.84%)
Jan 05, 2021 69.56 72.95 69.47 72.16 2,217,235 +2.41(+3.46%)
Jan 04, 2021 70.84 71.17 68.70 69.75 2,120,375 +0.17(+0.24%)
Dec 31, 2020 69.58 69.58 69.58 1,202,622 +0.08(+0.12%)
Dec 30, 2020 67.62 69.68 67.53 69.50 1,202,622 +1.99(+2.95%)
Dec 29, 2020 68.52 68.64 67.38 67.51 605,837 -0.69(-1.01%)
Dec 28, 2020 68.44 68.87 67.55 68.20 856,202 +0.55(+0.81%)
Dec 24, 2020 68.18 68.29 67.17 67.65 370,600 -0.04(-0.06%)
Dec 23, 2020 67.73 68.77 67.64 67.69 821,939 +0.58(+0.86%)
Dec 22, 2020 67.28 67.44 66.30 67.11 1,001,959 +0.02(+0.03%)
Dec 21, 2020 67.76 67.83 66.73 67.09 1,789,074 -2.18(-3.15%)
Dec 18, 2020 70.65 70.79 69.13 69.27 1,771,700 -1.38(-1.95%)
Dec 17, 2020 71.57 72.40 70.11 70.65 1,050,976 -0.15(-0.21%)
Dec 16, 2020 69.41 71.00 69.35 70.80 2,590,251 +1.91(+2.77%)
Dec 15, 2020 68.99 69.11 68.23 68.89 1,410,880 +0.66(+0.97%)
Dec 14, 2020 70.16 70.16 67.95 68.23 1,841,033 -2.05(-2.92%)
Dec 11, 2020 70.05 70.72 69.93 70.28 805,100 -0.40(-0.57%)
Dec 10, 2020 68.56 71.05 68.01 70.68 2,195,102 +1.65(+2.39%)
Dec 09, 2020 69.85 70.97 68.36 69.03 1,207,432 +0.06(+0.09%)
Dec 08, 2020 67.92 69.20 67.62 68.97 1,379,884 +0.97(+1.43%)
Dec 07, 2020 68.89 69.05 67.66 68.00 1,433,192 -0.05(-0.07%)
Dec 04, 2020 68.85 69.18 68.01 68.05 1,774,000 -1.29(-1.86%)
Dec 03, 2020 69.28 69.68 68.81 69.34 1,450,398 +0.14(+0.20%)
Dec 02, 2020 69.12 69.50 68.65 69.20 1,168,223 -0.85(-1.21%)
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.