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 -3.33 (-6.97%)
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 28, 2014 25.84 25.96 24.68 24.92 2,112,496 -1.19(-4.56%)
Nov 26, 2014 25.94 26.11 26.11 26.11 1,206,700 +0.07(+0.27%)
Nov 25, 2014 26.35 26.60 25.92 26.04 1,623,811 -0.43(-1.62%)
Nov 24, 2014 26.84 26.90 26.14 26.47 1,707,918 -0.20(-0.75%)
Nov 21, 2014 26.47 26.99 26.30 26.67 1,736,924 +0.52(+1.99%)
Nov 20, 2014 25.68 26.21 25.68 26.15 1,719,816 +0.43(+1.67%)
Nov 19, 2014 25.77 26.07 25.52 25.72 1,571,035 -0.14(-0.54%)
Nov 18, 2014 26.09 26.29 25.82 25.86 1,213,289 -0.26(-1.00%)
Nov 17, 2014 26.28 26.40 25.79 26.12 1,023,756 -0.33(-1.25%)
Nov 14, 2014 25.92 26.51 25.70 26.45 1,278,294 +0.47(+1.81%)
Nov 13, 2014 26.48 27.08 25.95 25.98 2,350,744 -0.63(-2.39%)
Nov 12, 2014 26.50 26.90 26.34 26.61 1,523,243 +0.23(+0.85%)
Nov 11, 2014 26.52 26.53 26.07 26.39 1,083,827 -0.40(-1.49%)
Nov 10, 2014 26.83 27.08 26.46 26.79 1,726,742 +0.24(+0.90%)
Nov 07, 2014 26.39 26.72 26.10 26.55 1,972,382 +0.09(+0.34%)
Nov 06, 2014 27.21 27.30 26.17 26.46 2,576,724 -0.74(-2.72%)
Nov 05, 2014 27.90 28.04 27.05 27.20 2,272,455 -0.57(-2.05%)
Nov 04, 2014 27.61 27.79 27.02 27.77 1,643,013 -0.04(-0.14%)
Nov 03, 2014 28.62 28.69 27.75 27.81 1,802,962 -0.81(-2.83%)
Oct 31, 2014 28.35 28.87 27.97 28.62 4,142,779 +0.60(+2.14%)
Oct 30, 2014 28.36 28.55 27.91 28.02 2,526,875 -0.35(-1.23%)
Oct 29, 2014 28.49 28.74 28.09 28.37 3,553,216 -0.21(-0.73%)
Oct 28, 2014 27.55 28.68 27.52 28.58 1,922,914 +1.14(+4.15%)
Oct 27, 2014 27.60 27.78 27.78 27.44 1,182,927 -0.34(-1.22%)
Oct 24, 2014 27.44 28.00 27.07 27.78 2,954,314 +0.18(+0.65%)
Oct 23, 2014 27.96 28.40 27.31 27.60 4,675,083 +1.46(+5.59%)
Oct 22, 2014 27.31 27.35 26.11 26.14 2,472,642 -1.28(-4.67%)
Oct 21, 2014 26.58 27.47 26.57 27.42 2,669,053 +1.01(+3.82%)
Oct 20, 2014 26.09 26.47 25.76 26.41 1,519,281 +0.10(+0.38%)
Oct 17, 2014 26.31 27.03 26.25 26.31 2,550,899 +0.52(+2.02%)
Oct 16, 2014 24.85 25.93 24.58 25.79 1,902,734 +0.35(+1.38%)
Oct 15, 2014 25.03 25.51 24.26 25.44 3,211,974 +0.12(+0.47%)
Oct 14, 2014 25.30 26.19 25.23 25.32 1,942,554 +0.24(+0.96%)
Oct 13, 2014 24.72 25.73 24.35 25.08 3,943,409 +0.64(+2.62%)
Oct 10, 2014 25.29 25.48 24.40 24.44 3,400,578 -1.12(-4.38%)
Oct 09, 2014 26.18 26.33 25.51 25.56 2,528,817 -0.62(-2.37%)
Oct 08, 2014 26.25 26.36 25.50 26.18 2,202,455 +0.01(+0.04%)
Oct 07, 2014 26.65 26.95 26.13 26.17 2,401,711 -0.84(-3.11%)
Oct 06, 2014 27.34 27.80 26.98 27.01 2,024,104 -0.04(-0.15%)
Oct 03, 2014 27.19 27.20 26.75 27.05 1,526,653 +0.07(+0.26%)
Oct 02, 2014 26.60 27.02 25.79 26.98 3,918,274 +0.53(+2.00%)
Oct 01, 2014 27.74 27.86 26.33 26.45 5,362,451 -1.34(-4.84%)
Sep 30, 2014 28.15 28.64 27.76 27.80 3,823,161 -0.42(-1.51%)
Sep 29, 2014 28.93 29.24 28.01 28.22 4,012,186 -1.45(-4.89%)
Sep 26, 2014 29.23 29.86 29.22 29.67 1,460,314 +0.27(+0.92%)
Sep 25, 2014 30.06 30.29 29.40 29.40 3,131,554 -0.57(-1.90%)
Sep 24, 2014 29.05 29.99 29.01 29.97 2,969,929 +1.07(+3.70%)
Sep 23, 2014 28.63 29.29 28.53 28.90 2,054,574 +0.16(+0.56%)
Sep 22, 2014 29.40 29.50 28.38 28.74 1,960,244 -0.68(-2.31%)
Sep 19, 2014 29.87 29.95 29.22 29.42 2,613,597 -0.32(-1.08%)
Sep 18, 2014 30.26 31.00 29.72 29.74 2,421,447 -0.28(-0.93%)
Sep 17, 2014 30.77 31.19 29.90 30.02 3,095,238 -1.03(-3.32%)
Sep 16, 2014 30.23 31.12 30.02 31.05 4,068,203 +1.15(+3.85%)
Sep 15, 2014 31.46 31.55 29.67 29.90 2,818,820 -1.66(-5.26%)
Sep 12, 2014 30.43 31.61 30.43 31.56 4,125,120 +1.12(+3.68%)
Sep 11, 2014 30.84 31.36 30.25 30.44 1,863,720 -0.36(-1.17%)
Sep 10, 2014 30.53 31.29 30.53 30.80 1,922,199 -0.21(-0.68%)
Sep 09, 2014 31.47 31.47 30.88 31.01 2,758,180 -0.48(-1.52%)
Sep 08, 2014 31.37 32.05 31.14 31.49 2,927,352 -0.11(-0.35%)
Sep 05, 2014 30.60 31.87 30.60 31.60 5,440,949 +1.67(+5.58%)
Sep 04, 2014 30.51 30.75 29.80 29.93 2,066,302 -0.73(-2.38%)
Sep 03, 2014 30.43 30.89 30.00 30.66 5,031,168 +1.60(+5.51%)
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.