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

Uxin Ltd ADR (NQ: UXIN )

3.190 -0.330 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 8.500 8.998 8.500 8.697 25,436 +0.02(+0.27%)
Sep 29, 2020 8.555 9.099 8.522 8.674 60,123 -0.43(-4.68%)
Sep 28, 2020 8.600 9.400 8.600 9.100 37,370 +0.30(+3.41%)
Sep 25, 2020 8.400 9.500 8.400 8.800 48,890 +0.40(+4.76%)
Sep 24, 2020 8.400 8.700 8.200 8.400 19,713 +0.10(+1.20%)
Sep 23, 2020 8.900 8.900 8.300 8.300 43,436 -0.50(-5.68%)
Sep 22, 2020 9.200 9.400 8.600 8.800 43,241 -0.40(-4.35%)
Sep 21, 2020 9.400 9.800 9.100 9.200 70,747 -0.59(-6.01%)
Sep 18, 2020 9.821 10.05 9.600 9.788 32,450 -0.11(-1.13%)
Sep 17, 2020 9.300 10.20 9.200 9.900 120,183 +0.40(+4.22%)
Sep 16, 2020 9.915 10.40 9.400 9.499 89,491 -0.60(-5.95%)
Sep 15, 2020 9.900 10.80 9.600 10.10 211,903 +0.10(+1.00%)
Sep 14, 2020 8.800 10.00 8.400 10.00 157,546 +1.00(+11.11%)
Sep 11, 2020 8.800 9.179 8.250 9.000 121,260 -0.10(-1.10%)
Sep 10, 2020 8.700 9.100 8.500 9.100 250,885 +0.30(+3.41%)
Sep 09, 2020 9.100 9.900 8.800 8.800 215,250 -0.60(-6.38%)
Sep 08, 2020 8.975 9.600 8.500 9.400 154,502 +0.13(+1.41%)
Sep 04, 2020 9.240 9.486 8.400 9.269 135,160 +0.17(+1.86%)
Sep 03, 2020 9.500 9.800 8.500 9.100 131,148 -0.10(-1.09%)
Sep 02, 2020 9.700 10.00 8.300 9.200 194,742 -0.60(-6.12%)
Sep 01, 2020 7.700 9.800 7.700 9.800 385,603 +2.00(+25.64%)
Aug 31, 2020 9.100 9.600 7.200 7.800 670,265 -1.30(-14.29%)
Aug 28, 2020 10.30 10.60 8.800 9.100 323,710 -1.40(-13.33%)
Aug 27, 2020 11.00 11.40 10.20 10.50 144,379 -0.60(-5.41%)
Aug 26, 2020 11.50 11.50 10.80 11.10 132,258 -0.40(-3.48%)
Aug 25, 2020 11.80 11.80 11.10 11.50 76,916 -0.30(-2.54%)
Aug 24, 2020 11.60 12.00 11.20 11.80 92,936 +0.20(+1.72%)
Aug 21, 2020 11.90 11.90 11.50 11.60 56,770 -0.30(-2.52%)
Aug 20, 2020 12.00 12.00 11.60 11.90 59,973 -0.10(-0.83%)
Aug 19, 2020 12.10 12.40 11.90 12.00 41,456 -0.40(-3.23%)
Aug 18, 2020 11.90 12.50 11.80 12.40 79,741 +0.30(+2.48%)
Aug 17, 2020 11.90 12.10 11.80 12.10 37,852 +0.10(+0.83%)
Aug 14, 2020 12.10 12.20 12.00 12.00 33,360 -0.10(-0.83%)
Aug 13, 2020 12.10 12.20 11.90 12.10 34,627 +0.10(+0.83%)
Aug 12, 2020 11.80 12.20 11.60 12.00 96,327 +0.10(+0.84%)
Aug 11, 2020 12.30 12.30 11.80 11.90 84,203 -0.30(-2.46%)
Aug 10, 2020 12.30 12.40 12.00 12.20 67,789 +0.00(+0.00%)
Aug 07, 2020 12.30 12.60 12.20 12.20 69,300 -0.30(-2.40%)
Aug 06, 2020 12.30 12.60 12.20 12.50 42,477 -0.10(-0.79%)
Aug 05, 2020 12.40 12.80 12.30 12.60 97,698 +0.10(+0.80%)
Aug 04, 2020 12.30 12.70 12.30 12.50 102,431 +0.20(+1.63%)
Aug 03, 2020 12.40 12.70 12.10 12.30 139,674 -0.40(-3.15%)
Jul 31, 2020 13.00 13.00 12.30 12.70 48,450 +0.40(+3.25%)
Jul 30, 2020 12.30 12.40 12.30 12.30 31,317 -0.10(-0.81%)
Jul 29, 2020 12.20 12.50 12.20 12.40 46,097 +0.20(+1.64%)
Jul 28, 2020 12.60 12.70 12.10 12.20 62,959 -0.40(-3.17%)
Jul 27, 2020 13.30 13.30 12.50 12.60 56,297 -0.30(-2.33%)
Jul 24, 2020 13.20 13.70 11.60 12.90 312,930 -0.90(-6.52%)
Jul 23, 2020 13.90 14.10 13.60 13.80 111,612 -0.20(-1.43%)
Jul 22, 2020 15.00 15.00 13.70 14.00 147,509 -1.00(-6.67%)
Jul 21, 2020 14.90 15.30 14.50 15.00 95,966 +0.50(+3.45%)
Jul 20, 2020 15.90 16.00 14.40 14.50 173,427 -1.30(-8.23%)
Jul 17, 2020 15.40 16.00 15.30 15.80 144,200 +0.60(+3.95%)
Jul 16, 2020 15.60 15.70 15.00 15.20 57,450 -0.50(-3.18%)
Jul 15, 2020 16.60 16.70 15.50 15.70 76,901 -0.70(-4.27%)
Jul 14, 2020 16.20 16.50 15.80 16.40 86,123 -0.10(-0.61%)
Jul 13, 2020 18.50 18.60 16.20 16.50 151,309 -1.10(-6.25%)
Jul 10, 2020 17.50 18.30 16.60 17.60 171,170 -0.60(-3.30%)
Jul 09, 2020 19.30 20.00 16.80 18.20 251,651 -0.10(-0.55%)
Jul 08, 2020 15.80 18.40 15.80 18.30 244,442 +2.60(+16.56%)
Jul 07, 2020 16.10 16.20 15.50 15.70 31,383 -0.30(-1.88%)
Jul 06, 2020 16.70 16.70 15.70 16.00 107,251 +0.10(+0.63%)
Jul 02, 2020 15.00 16.00 14.83 15.90 153,350 +1.10(+7.43%)
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.