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 (%)
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%)
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.