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

The Meet Group (NQ: MEET )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 3.870 3.900 3.800 3.870 725,200 -0.07(-1.78%)
May 30, 2019 3.910 4.010 3.880 3.940 748,343 +0.01(+0.25%)
May 29, 2019 4.060 4.100 3.870 3.930 3,060,099 -0.20(-4.84%)
May 28, 2019 4.090 4.160 4.040 4.130 706,497 +0.04(+0.98%)
May 24, 2019 4.090 4.150 4.010 4.090 2,120,100 +0.01(+0.25%)
May 23, 2019 4.210 4.230 4.020 4.080 941,319 -0.19(-4.45%)
May 22, 2019 4.400 4.450 4.250 4.270 1,972,111 -0.13(-2.95%)
May 21, 2019 4.270 4.400 4.240 4.400 660,804 +0.15(+3.53%)
May 20, 2019 4.120 4.320 4.050 4.250 1,046,372 +0.08(+1.92%)
May 17, 2019 4.280 4.320 4.150 4.170 881,200 -0.13(-3.02%)
May 16, 2019 4.430 4.550 4.250 4.300 2,285,022 -0.11(-2.49%)
May 15, 2019 4.230 4.485 4.210 4.410 3,788,400 +0.14(+3.28%)
May 14, 2019 4.240 4.360 4.080 4.270 2,092,153 +0.18(+4.40%)
May 13, 2019 4.200 4.220 3.980 4.090 1,784,957 -0.13(-3.08%)
May 10, 2019 4.380 4.480 4.190 4.220 1,718,300 -0.18(-4.09%)
May 09, 2019 4.950 5.000 4.390 4.400 4,004,226 -0.53(-10.75%)
May 08, 2019 5.530 5.580 4.800 4.930 5,733,527 -0.72(-12.74%)
May 07, 2019 5.800 5.830 5.590 5.650 931,618 -0.15(-2.59%)
May 06, 2019 5.730 5.820 5.630 5.800 4,269,825 -0.08(-1.36%)
May 03, 2019 5.640 5.890 5.630 5.880 768,200 +0.21(+3.70%)
May 02, 2019 5.620 5.720 5.520 5.670 595,524 +0.10(+1.80%)
May 01, 2019 5.580 5.750 5.490 5.570 1,911,153 +0.01(+0.18%)
Apr 30, 2019 5.560 5.650 5.450 5.560 3,999,128 -0.01(-0.18%)
Apr 29, 2019 5.560 5.620 5.450 5.570 822,483 +0.07(+1.27%)
Apr 26, 2019 5.250 5.530 5.250 5.500 1,384,800 +0.26(+4.96%)
Apr 25, 2019 5.250 5.320 5.170 5.240 1,131,866 -0.02(-0.38%)
Apr 24, 2019 5.230 5.290 5.090 5.260 1,016,432 +0.02(+0.38%)
Apr 23, 2019 5.030 5.290 5.010 5.240 946,272 +0.24(+4.80%)
Apr 22, 2019 4.940 5.030 4.880 5.000 810,971 +0.06(+1.21%)
Apr 18, 2019 5.030 5.060 4.840 4.940 843,300 -0.11(-2.18%)
Apr 17, 2019 5.140 5.190 4.960 5.050 1,045,764 -0.07(-1.37%)
Apr 16, 2019 5.110 5.230 5.070 5.120 1,003,496 +0.02(+0.39%)
Apr 15, 2019 5.090 5.140 5.040 5.100 791,240 +0.04(+0.79%)
Apr 12, 2019 5.100 5.133 5.048 5.060 626,300 -0.02(-0.39%)
Apr 11, 2019 5.150 5.190 5.041 5.080 620,492 -0.07(-1.36%)
Apr 10, 2019 5.200 5.240 5.120 5.150 521,672 +0.01(+0.19%)
Apr 09, 2019 5.200 5.240 5.090 5.140 914,658 -0.06(-1.15%)
Apr 08, 2019 5.350 5.370 5.120 5.200 1,033,383 -0.13(-2.44%)
Apr 05, 2019 5.250 5.400 5.190 5.330 1,438,400 +0.10(+1.91%)
Apr 04, 2019 5.170 5.290 5.090 5.230 767,548 +0.05(+0.97%)
Apr 03, 2019 5.150 5.235 5.115 5.180 1,067,670 +0.05(+0.97%)
Apr 02, 2019 5.090 5.200 5.051 5.130 766,048 +0.08(+1.58%)
Apr 01, 2019 5.050 5.140 4.970 5.050 1,734,183 +0.02(+0.40%)
Mar 29, 2019 5.140 5.180 4.945 5.030 1,777,600 -0.08(-1.57%)
Mar 28, 2019 5.200 5.250 5.030 5.110 1,316,360 -0.09(-1.73%)
Mar 27, 2019 5.510 5.520 5.150 5.200 1,097,055 -0.31(-5.63%)
Mar 26, 2019 5.620 5.690 5.440 5.510 544,889 -0.07(-1.25%)
Mar 25, 2019 5.600 5.620 5.470 5.580 629,640 -0.02(-0.36%)
Mar 22, 2019 5.580 5.705 5.510 5.600 1,122,800 -0.02(-0.36%)
Mar 21, 2019 5.450 5.770 5.450 5.620 1,471,886 +0.16(+2.93%)
Mar 20, 2019 5.290 5.510 5.284 5.460 1,049,906 +0.16(+3.02%)
Mar 19, 2019 5.450 5.530 5.260 5.300 1,008,183 -0.14(-2.57%)
Mar 18, 2019 5.400 5.490 5.370 5.440 692,746 +0.03(+0.55%)
Mar 15, 2019 5.430 5.555 5.300 5.410 1,708,500 -0.04(-0.73%)
Mar 14, 2019 5.510 5.570 5.410 5.450 895,290 -0.06(-1.09%)
Mar 13, 2019 5.760 5.910 5.495 5.510 1,046,534 -0.25(-4.34%)
Mar 12, 2019 5.700 5.840 5.680 5.760 1,200,349 +0.08(+1.41%)
Mar 11, 2019 5.490 5.740 5.480 5.680 1,053,827 +0.22(+4.03%)
Mar 08, 2019 5.440 5.500 4.830 5.460 1,365,200 -0.04(-0.73%)
Mar 07, 2019 5.510 5.800 5.440 5.500 1,976,158 +0.02(+0.36%)
Mar 06, 2019 5.680 5.790 4.880 5.480 5,862,172 -0.46(-7.74%)
Mar 05, 2019 5.820 6.040 5.810 5.940 1,680,907 +0.13(+2.24%)
Mar 04, 2019 6.250 6.270 5.690 5.810 1,980,042 -0.36(-5.83%)
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.