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

17 Education & Technology Group Inc ADR (NQ: YQ )

1.920 -0.090 (-4.48%)
Streaming Delayed Price Updated: 12:16 PM EST, Nov 29, 2024 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 (%)
Nov 27, 2024 1.960 2.150 1.870 2.011 11,523 +0.05(+2.61%)
Nov 26, 2024 1.900 2.150 1.867 1.960 20,447 +0.06(+3.16%)
Nov 25, 2024 1.800 2.000 1.800 1.900 9,999 +0.00(+0.00%)
Nov 22, 2024 1.820 2.000 1.820 1.900 8,731 +0.00(+0.00%)
Nov 21, 2024 1.860 1.905 1.750 1.900 11,450 +0.10(+5.56%)
Nov 20, 2024 1.990 1.990 1.800 1.800 8,683 -0.05(-2.70%)
Nov 19, 2024 1.860 1.974 1.850 1.850 3,869 -0.05(-2.63%)
Nov 18, 2024 1.970 1.970 1.880 1.900 3,680 +0.04(+2.15%)
Nov 15, 2024 1.860 1.902 1.860 1.860 9,155 -0.02(-1.11%)
Nov 14, 2024 1.890 1.890 1.870 1.881 4,893 -0.02(-1.01%)
Nov 13, 2024 1.880 1.930 1.880 1.900 3,644 -0.03(-1.55%)
Nov 12, 2024 1.900 1.930 1.900 1.930 13,560 -0.02(-1.14%)
Nov 11, 2024 2.060 2.180 1.952 1.952 13,752 -0.04(-2.01%)
Nov 08, 2024 1.950 1.992 1.950 1.992 2,697 -0.05(-2.34%)
Nov 07, 2024 1.870 2.120 1.810 2.040 23,276 +0.10(+5.15%)
Nov 06, 2024 1.890 1.943 1.890 1.940 4,081 +0.05(+2.65%)
Nov 05, 2024 1.870 2.060 1.870 1.890 19,338 +0.08(+4.42%)
Nov 04, 2024 1.910 1.910 1.810 1.810 6,305 -0.00(-0.16%)
Nov 01, 2024 1.800 1.850 1.770 1.813 7,515 -0.01(-0.39%)
Oct 31, 2024 2.010 2.065 1.800 1.820 6,269 -0.16(-8.08%)
Oct 30, 2024 2.000 2.096 1.620 1.980 40,226 -0.03(-1.69%)
Oct 29, 2024 2.050 2.200 2.000 2.014 18,773 -0.05(-2.23%)
Oct 28, 2024 2.150 2.150 2.000 2.060 72,016 -0.08(-3.74%)
Oct 25, 2024 2.170 2.315 2.120 2.140 138,358 -0.03(-1.38%)
Oct 24, 2024 2.240 2.263 2.130 2.170 90,864 -0.05(-2.25%)
Oct 23, 2024 2.239 2.248 2.220 2.220 4,726 +0.00(+0.00%)
Oct 22, 2024 2.280 2.380 2.110 2.220 25,273 +0.05(+2.30%)
Oct 21, 2024 2.410 2.500 2.050 2.170 46,362 -0.37(-14.57%)
Oct 18, 2024 2.520 2.540 2.510 2.540 5,715 -0.04(-1.55%)
Oct 17, 2024 2.590 2.600 2.510 2.580 6,638 -0.02(-0.77%)
Oct 16, 2024 2.690 2.840 2.500 2.600 12,733 -0.12(-4.41%)
Oct 15, 2024 2.700 2.770 2.700 2.720 4,148 +0.01(+0.37%)
Oct 14, 2024 2.660 2.740 2.660 2.710 2,842 -0.05(-1.81%)
Oct 11, 2024 2.670 2.810 2.630 2.760 6,070 -0.05(-1.78%)
Oct 10, 2024 2.710 2.900 2.710 2.810 2,765 -0.04(-1.40%)
Oct 09, 2024 2.711 3.030 2.711 2.850 5,689 -0.18(-5.94%)
Oct 08, 2024 2.970 3.060 2.960 3.030 15,706 -0.12(-3.81%)
Oct 07, 2024 2.710 3.150 2.700 3.150 53,158 +0.48(+17.76%)
Oct 04, 2024 2.710 2.750 2.620 2.675 17,014 +0.06(+2.49%)
Oct 03, 2024 2.780 2.980 2.610 2.610 10,417 -0.09(-3.33%)
Oct 02, 2024 2.730 2.830 2.700 2.700 7,877 -0.00(-0.18%)
Oct 01, 2024 3.020 3.190 2.580 2.705 29,688 -0.27(-9.23%)
Sep 30, 2024 2.650 3.042 2.582 2.980 24,827 +0.44(+17.32%)
Sep 27, 2024 2.370 2.720 2.320 2.540 31,797 +0.17(+7.17%)
Sep 26, 2024 2.290 2.400 2.100 2.370 18,681 +0.19(+8.47%)
Sep 25, 2024 2.050 2.185 2.050 2.185 8,408 +0.04(+2.10%)
Sep 24, 2024 2.030 2.296 2.030 2.140 15,630 +0.10(+5.13%)
Sep 23, 2024 2.030 2.040 2.020 2.036 5,440 +0.01(+0.28%)
Sep 20, 2024 2.080 2.120 2.030 2.030 1,720 -0.11(-5.14%)
Sep 19, 2024 2.110 2.150 2.095 2.140 10,951 +0.00(+0.00%)
Sep 18, 2024 2.100 2.140 2.100 2.140 3,992 +0.04(+1.90%)
Sep 17, 2024 2.100 2.187 2.045 2.100 19,493 +0.00(+0.00%)
Sep 16, 2024 2.110 2.110 2.100 2.100 1,639 +0.01(+0.48%)
Sep 13, 2024 2.110 2.110 2.090 2.090 4,615 -0.01(-0.48%)
Sep 12, 2024 2.020 2.100 2.020 2.100 2,611 +0.08(+3.96%)
Sep 11, 2024 2.060 2.060 1.970 2.020 16,869 -0.03(-1.46%)
Sep 10, 2024 2.030 2.050 2.020 2.050 6,706 +0.04(+1.99%)
Sep 09, 2024 2.010 2.040 2.010 2.010 4,573 +0.00(+0.00%)
Sep 06, 2024 2.000 2.143 1.990 2.010 18,884 +0.04(+2.03%)
Sep 05, 2024 2.000 2.040 1.960 1.970 2,848 -0.13(-6.19%)
Sep 04, 2024 2.000 2.260 1.990 2.100 2,901 +0.13(+6.60%)
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.
 
 
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.