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

Bluecity Holdings Ltd ADR (NQ: BLCT )

1.540 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 12, 2022 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 28, 2021 7.200 7.300 7.000 7.040 72,048 -0.10(-1.40%)
May 27, 2021 7.150 7.300 7.047 7.140 42,050 -0.01(-0.14%)
May 26, 2021 6.800 7.150 6.800 7.150 128,438 +0.37(+5.46%)
May 25, 2021 6.880 7.240 6.780 6.780 151,496 +0.01(+0.15%)
May 24, 2021 7.130 7.130 6.770 6.770 57,916 -0.30(-4.24%)
May 21, 2021 7.270 7.390 7.010 7.070 158,707 -0.14(-1.94%)
May 20, 2021 6.700 7.250 6.700 7.210 71,775 +0.53(+7.93%)
May 19, 2021 6.970 7.240 6.660 6.680 151,394 -0.42(-5.92%)
May 18, 2021 6.950 7.223 6.950 7.100 66,543 +0.18(+2.60%)
May 17, 2021 6.500 6.980 6.500 6.920 87,268 +0.46(+7.12%)
May 14, 2021 6.400 6.854 6.400 6.460 94,860 +0.15(+2.38%)
May 13, 2021 6.820 7.000 6.300 6.310 115,523 -0.53(-7.75%)
May 12, 2021 6.890 6.910 6.630 6.840 134,426 +0.12(+1.79%)
May 11, 2021 6.660 7.043 6.650 6.720 174,292 -0.14(-2.04%)
May 10, 2021 7.060 7.175 6.530 6.860 210,755 -0.28(-3.92%)
May 07, 2021 7.250 7.659 7.070 7.140 171,782 -0.18(-2.46%)
May 06, 2021 7.820 7.960 7.240 7.320 146,997 -0.48(-6.15%)
May 05, 2021 7.850 8.090 7.800 7.800 66,125 -0.07(-0.89%)
May 04, 2021 8.020 8.140 7.770 7.870 136,825 -0.17(-2.11%)
May 03, 2021 8.330 8.440 8.040 8.040 48,851 -0.25(-3.02%)
Apr 30, 2021 8.270 8.320 8.060 8.290 130,300 -0.02(-0.24%)
Apr 29, 2021 8.380 8.570 8.220 8.310 65,556 +0.09(+1.09%)
Apr 28, 2021 8.520 8.530 8.150 8.220 98,567 -0.24(-2.84%)
Apr 27, 2021 8.690 8.690 8.410 8.460 79,729 -0.13(-1.51%)
Apr 26, 2021 8.690 8.870 8.410 8.590 91,397 -0.09(-1.04%)
Apr 23, 2021 8.610 8.800 8.360 8.680 64,000 +0.08(+0.93%)
Apr 22, 2021 8.470 8.785 8.300 8.600 93,702 +0.26(+3.12%)
Apr 21, 2021 8.420 8.570 8.300 8.340 76,173 +0.02(+0.24%)
Apr 20, 2021 8.310 8.560 8.050 8.320 92,877 -0.03(-0.36%)
Apr 19, 2021 8.620 9.000 8.320 8.350 146,038 -0.26(-3.02%)
Apr 16, 2021 8.050 8.700 8.000 8.610 87,800 +0.58(+7.22%)
Apr 15, 2021 8.140 8.270 8.000 8.030 60,152 -0.10(-1.23%)
Apr 14, 2021 8.000 8.340 7.950 8.130 129,345 +0.13(+1.63%)
Apr 13, 2021 8.180 8.260 7.950 8.000 283,479 -0.07(-0.87%)
Apr 12, 2021 8.480 8.480 8.030 8.070 115,350 -0.13(-1.59%)
Apr 09, 2021 8.570 8.600 8.110 8.200 140,300 -0.36(-4.21%)
Apr 08, 2021 8.800 9.000 8.550 8.560 84,378 -0.24(-2.73%)
Apr 07, 2021 9.040 9.080 8.700 8.800 98,642 -0.18(-2.00%)
Apr 06, 2021 8.880 9.080 8.800 8.980 94,435 +0.05(+0.56%)
Apr 05, 2021 9.180 9.270 8.920 8.930 49,525 -0.11(-1.22%)
Apr 01, 2021 9.300 9.300 8.860 9.040 140,800 -0.15(-1.63%)
Mar 31, 2021 8.340 9.500 8.310 9.190 231,889 +0.87(+10.46%)
Mar 30, 2021 8.350 8.550 8.070 8.320 312,194 -0.28(-3.26%)
Mar 29, 2021 8.700 8.890 8.450 8.600 170,853 +0.07(+0.82%)
Mar 26, 2021 9.090 9.090 8.220 8.530 487,800 -0.31(-3.51%)
Mar 25, 2021 9.270 9.270 8.050 8.840 419,042 -0.08(-0.90%)
Mar 24, 2021 11.31 11.31 8.830 8.920 682,075 -2.14(-19.35%)
Mar 23, 2021 11.60 11.60 10.88 11.06 502,825 -1.11(-9.12%)
Mar 22, 2021 12.05 12.50 11.85 12.17 183,464 -0.02(-0.16%)
Mar 19, 2021 12.43 12.43 11.92 12.19 129,900 -0.18(-1.46%)
Mar 18, 2021 12.44 12.72 11.85 12.37 204,834 -0.18(-1.43%)
Mar 17, 2021 12.50 12.79 11.90 12.55 217,366 -0.02(-0.16%)
Mar 16, 2021 12.08 12.90 12.08 12.57 219,040 +0.56(+4.66%)
Mar 15, 2021 12.18 12.49 11.60 12.01 152,318 -0.02(-0.17%)
Mar 12, 2021 11.79 12.10 11.20 12.03 143,800 -0.23(-1.88%)
Mar 11, 2021 12.70 12.80 11.75 12.26 226,481 +0.05(+0.41%)
Mar 10, 2021 11.03 12.67 11.01 12.21 530,655 +1.44(+13.37%)
Mar 09, 2021 10.68 11.30 10.60 10.77 198,077 +0.47(+4.56%)
Mar 08, 2021 11.23 11.23 10.25 10.30 255,818 -0.95(-8.44%)
Mar 05, 2021 11.05 11.52 9.900 11.25 446,700 +0.25(+2.27%)
Mar 04, 2021 11.80 11.92 10.35 11.00 572,365 -0.89(-7.49%)
Mar 03, 2021 12.25 12.57 11.81 11.89 164,423 -0.26(-2.14%)
Mar 02, 2021 13.09 13.22 12.09 12.15 269,915 -1.21(-9.06%)
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.