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 )

44.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.44 22.05 20.95 21.98 1,248,262 +0.44(+2.04%)
Nov 29, 2011 20.99 21.89 20.50 21.54 1,171,622 +0.55(+2.62%)
Nov 28, 2011 20.51 21.16 20.14 20.99 667,625 +1.24(+6.28%)
Nov 25, 2011 20.25 20.85 19.51 19.75 645,972 -0.30(-1.50%)
Nov 23, 2011 20.71 20.71 19.78 20.05 1,244,816 -0.01(-0.05%)
Nov 22, 2011 20.90 21.18 19.97 20.06 1,188,787 +0.34(+1.72%)
Nov 21, 2011 21.00 21.12 18.63 19.72 4,183,484 -1.93(-8.91%)
Nov 18, 2011 22.10 22.67 21.52 21.65 1,066,016 -0.34(-1.55%)
Nov 17, 2011 24.49 24.49 21.86 21.99 1,884,948 -1.52(-6.47%)
Nov 16, 2011 24.27 24.57 22.78 23.51 1,270,253 -1.30(-5.24%)
Nov 15, 2011 25.70 26.00 24.61 24.81 1,072,790 -0.82(-3.20%)
Nov 14, 2011 25.81 25.81 25.00 25.63 587,561 +0.09(+0.35%)
Nov 11, 2011 25.22 25.80 24.87 25.54 579,748 +0.55(+2.20%)
Nov 10, 2011 25.74 26.03 24.76 24.99 488,985 -0.41(-1.61%)
Nov 09, 2011 26.71 26.94 25.33 25.40 636,233 -2.18(-7.90%)
Nov 08, 2011 27.42 28.07 27.14 27.58 522,664 +0.00(+0.00%)
Nov 07, 2011 28.48 28.48 26.82 27.58 1,137,966 -0.97(-3.40%)
Nov 04, 2011 28.55 28.80 27.38 28.55 830,832 -0.07(-0.24%)
Nov 03, 2011 26.50 28.72 25.98 28.62 1,980,581 +2.58(+9.91%)
Nov 02, 2011 27.18 27.29 25.90 26.04 529,564 -0.66(-2.47%)
Nov 01, 2011 26.20 27.19 26.12 26.70 707,471 -0.82(-2.98%)
Oct 31, 2011 27.96 28.47 27.09 27.52 590,351 -0.61(-2.17%)
Oct 28, 2011 27.83 28.20 27.26 28.13 878,210 +0.39(+1.41%)
Oct 27, 2011 28.10 29.34 26.38 27.74 1,697,925 +1.95(+7.56%)
Oct 26, 2011 25.57 26.00 25.38 25.79 1,107,979 +0.62(+2.46%)
Oct 25, 2011 27.09 27.19 25.00 25.17 616,862 -2.36(-8.57%)
Oct 24, 2011 26.98 27.80 26.27 27.53 717,372 +1.11(+4.20%)
Oct 21, 2011 25.97 26.75 25.24 26.42 816,718 +1.34(+5.34%)
Oct 20, 2011 24.03 25.47 24.00 25.08 528,045 +0.35(+1.42%)
Oct 19, 2011 24.25 25.75 24.25 24.73 913,861 +0.48(+1.98%)
Oct 18, 2011 24.53 24.79 23.17 24.25 506,751 -0.15(-0.61%)
Oct 17, 2011 24.05 24.91 23.43 24.40 582,027 +0.23(+0.95%)
Oct 14, 2011 24.79 25.40 24.01 24.17 531,314 -0.08(-0.33%)
Oct 13, 2011 23.30 24.62 22.73 24.25 422,670 +0.62(+2.62%)
Oct 12, 2011 25.01 25.10 23.30 23.63 834,084 -0.64(-2.64%)
Oct 11, 2011 22.32 26.13 21.67 24.27 2,617,879 +2.70(+12.52%)
Oct 10, 2011 20.26 21.73 20.03 21.57 669,525 +1.75(+8.83%)
Oct 07, 2011 20.24 20.29 19.11 19.82 467,733 -0.36(-1.78%)
Oct 06, 2011 20.05 20.50 19.80 20.18 1,316,035 +0.33(+1.66%)
Oct 05, 2011 18.25 19.95 17.53 19.85 1,230,957 +1.04(+5.53%)
Oct 04, 2011 18.75 18.84 17.76 18.81 2,208,457 -0.16(-0.84%)
Oct 03, 2011 22.50 22.82 18.45 18.97 2,485,210 -1.49(-7.28%)
Sep 30, 2011 21.52 22.62 19.98 20.46 2,284,674 -2.14(-9.47%)
Sep 29, 2011 23.59 24.30 21.17 22.60 4,658,935 -0.30(-1.31%)
Sep 28, 2011 26.21 26.29 22.61 22.90 5,199,913 -3.46(-13.13%)
Sep 27, 2011 25.80 27.03 25.55 26.36 1,270,433 +1.30(+5.19%)
Sep 26, 2011 26.00 26.00 24.68 25.06 926,183 -0.48(-1.88%)
Sep 23, 2011 25.22 25.55 24.95 25.54 990,475 +0.14(+0.55%)
Sep 22, 2011 26.66 26.76 24.15 25.40 3,224,608 -2.56(-9.16%)
Sep 21, 2011 29.42 29.63 27.93 27.96 916,186 -0.65(-2.27%)
Sep 20, 2011 29.85 30.00 28.31 28.61 725,311 -0.96(-3.25%)
Sep 19, 2011 29.50 29.85 28.69 29.57 390,214 -0.44(-1.47%)
Sep 16, 2011 29.69 30.04 29.45 30.01 599,194 +0.27(+0.91%)
Sep 15, 2011 29.53 29.86 29.01 29.74 516,814 +0.58(+1.99%)
Sep 14, 2011 28.55 29.84 28.30 29.16 1,635,473 +0.78(+2.75%)
Sep 13, 2011 29.06 29.30 28.11 28.38 976,025 -0.64(-2.21%)
Sep 12, 2011 29.67 30.05 28.70 29.02 1,186,827 -0.91(-3.04%)
Sep 09, 2011 30.00 30.66 29.55 29.93 632,546 -0.33(-1.09%)
Sep 08, 2011 30.00 31.00 29.36 30.26 786,899 +0.46(+1.54%)
Sep 07, 2011 29.66 30.02 29.55 29.80 847,046 +0.58(+1.98%)
Sep 06, 2011 29.50 29.86 28.89 29.22 1,186,931 -1.16(-3.82%)
Sep 02, 2011 30.43 31.31 30.02 30.38 698,018 -0.81(-2.60%)
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.