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 )

48.34 USD -0.35 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.16 29.57 28.79 29.50 2,135,000 +0.34(+1.17%)
Nov 29, 2018 30.01 30.01 29.02 29.16 1,648,292 -0.77(-2.57%)
Nov 28, 2018 29.01 30.00 28.64 29.93 1,655,168 +0.86(+2.96%)
Nov 27, 2018 28.62 29.41 28.62 29.07 869,402 +0.11(+0.38%)
Nov 26, 2018 27.89 29.25 27.84 28.96 1,817,193 +0.65(+2.30%)
Nov 23, 2018 28.68 28.88 27.94 28.31 1,945,300 -1.07(-3.64%)
Nov 21, 2018 29.38 29.38 29.38 0 +1.53(+5.49%)
Nov 20, 2018 28.28 29.19 27.66 27.85 3,876,736 -1.24(-4.26%)
Nov 19, 2018 29.16 29.54 28.94 29.09 3,041,324 -0.16(-0.55%)
Nov 16, 2018 29.19 29.43 28.84 29.25 1,911,600 -0.16(-0.54%)
Nov 15, 2018 28.84 29.41 28.72 29.41 3,083,303 +0.50(+1.73%)
Nov 14, 2018 28.66 29.27 28.43 28.91 3,386,654 +0.87(+3.10%)
Nov 13, 2018 28.18 28.41 27.79 28.04 2,900,925 +0.30(+1.08%)
Nov 12, 2018 28.27 28.50 27.15 27.74 2,841,342 -0.47(-1.67%)
Nov 09, 2018 28.57 28.79 27.82 28.21 2,606,400 -0.89(-3.06%)
Nov 08, 2018 29.71 29.86 28.76 29.10 3,382,777 -0.61(-2.05%)
Nov 07, 2018 30.30 30.40 29.54 29.71 2,682,446 -0.44(-1.46%)
Nov 06, 2018 30.33 30.65 29.82 30.15 2,305,417 -0.03(-0.10%)
Nov 05, 2018 29.72 30.28 29.16 30.18 2,630,797 +0.48(+1.62%)
Nov 02, 2018 30.48 30.84 29.62 29.70 4,318,600 -1.04(-3.38%)
Nov 01, 2018 29.77 31.07 29.67 30.74 5,708,048 +0.61(+2.02%)
Oct 31, 2018 28.38 30.50 28.31 30.13 7,194,793 +2.57(+9.33%)
Oct 30, 2018 27.54 28.32 27.10 27.56 4,459,933 +0.34(+1.25%)
Oct 29, 2018 28.30 28.89 26.82 27.22 6,768,639 -0.03(-0.11%)
Oct 26, 2018 26.57 27.65 26.13 27.25 5,740,800 +0.25(+0.93%)
Oct 25, 2018 26.48 27.28 26.38 27.00 5,742,255 +1.19(+4.61%)
Oct 24, 2018 27.48 27.65 25.80 25.81 5,247,568 -0.97(-3.62%)
Oct 23, 2018 26.94 27.45 26.41 26.78 9,622,801 -0.75(-2.72%)
Oct 22, 2018 29.72 30.50 25.90 27.53 20,156,946 +0.11(+0.40%)
Oct 19, 2018 30.48 30.50 24.90 27.42 30,773,100 -2.07(-7.02%)
Oct 18, 2018 35.35 35.90 28.52 29.49 21,323,510 -6.39(-17.81%)
Oct 17, 2018 35.10 35.98 35.03 35.88 2,410,713 +0.20(+0.56%)
Oct 16, 2018 34.72 35.80 34.10 35.68 5,704,915 +2.48(+7.47%)
Oct 15, 2018 32.49 33.63 32.43 33.20 1,405,274 +0.47(+1.44%)
Oct 12, 2018 32.62 32.89 31.93 32.73 1,593,600 +0.80(+2.51%)
Oct 11, 2018 32.06 32.68 31.60 31.93 2,786,660 +0.13(+0.41%)
Oct 10, 2018 33.16 33.20 31.80 31.80 5,223,568 -1.53(-4.59%)
Oct 09, 2018 33.03 33.67 33.03 33.33 2,957,372 -0.02(-0.06%)
Oct 08, 2018 32.00 33.38 31.85 33.35 2,925,436 +0.92(+2.84%)
Oct 05, 2018 32.12 32.81 31.73 32.43 5,791,800 +0.12(+0.37%)
Oct 04, 2018 32.31 32.89 31.72 32.31 5,404,759 -1.14(-3.41%)
Oct 03, 2018 32.89 33.47 32.84 33.45 2,284,500 +0.70(+2.14%)
Oct 02, 2018 32.63 32.91 32.02 32.75 2,768,888 +0.28(+0.86%)
Oct 01, 2018 33.08 33.27 32.31 32.47 1,754,471 -0.42(-1.28%)
Sep 28, 2018 32.90 33.15 32.53 32.89 2,306,900 -0.39(-1.17%)
Sep 27, 2018 33.95 33.95 33.13 33.28 2,148,425 +0.09(+0.27%)
Sep 26, 2018 33.44 33.82 33.12 33.19 2,348,062 -0.26(-0.78%)
Sep 25, 2018 33.29 33.66 33.17 33.45 1,439,794 -0.02(-0.06%)
Sep 24, 2018 33.07 33.58 32.55 33.47 2,284,943 +0.47(+1.42%)
Sep 21, 2018 32.95 33.25 32.82 33.00 1,740,000 +0.00(+0.00%)
Sep 20, 2018 32.83 33.37 32.51 33.00 2,494,649 +0.58(+1.79%)
Sep 19, 2018 32.10 32.62 31.74 32.42 1,582,767 +0.74(+2.34%)
Sep 18, 2018 31.43 32.06 31.23 31.68 1,624,687 +0.59(+1.90%)
Sep 17, 2018 32.15 32.37 31.02 31.09 1,571,733 -1.25(-3.87%)
Sep 14, 2018 31.50 32.47 31.45 32.34 2,967,400 +1.00(+3.19%)
Sep 13, 2018 30.77 31.72 30.67 31.34 3,327,267 +1.16(+3.84%)
Sep 12, 2018 30.22 30.43 29.48 30.18 2,314,641 +0.14(+0.47%)
Sep 11, 2018 29.97 30.18 29.67 30.04 3,378,167 -0.28(-0.92%)
Sep 10, 2018 30.01 30.39 29.84 30.32 2,229,671 +0.18(+0.60%)
Sep 07, 2018 29.69 30.35 29.57 30.14 6,857,400 +0.43(+1.45%)
Sep 06, 2018 30.74 30.82 29.50 29.71 6,113,726 -1.28(-4.13%)
Sep 05, 2018 31.95 32.00 30.79 30.99 3,639,723 -1.03(-3.22%)
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.