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 )

48.69 USD -3.65 (-6.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.