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

Movano Inc (NQ: MOVE )

0.4100 -0.0071 (-1.70%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 14, 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 (%)
Jun 13, 2024 0.4160 0.4200 0.3801 0.4171 206,204 +0.01(+1.98%)
Jun 12, 2024 0.4200 0.4390 0.4000 0.4090 182,811 -0.01(-2.62%)
Jun 11, 2024 0.4000 0.4500 0.4000 0.4200 358,509 +0.02(+4.97%)
Jun 10, 2024 0.3732 0.4060 0.3610 0.4001 544,855 +0.03(+7.21%)
Jun 07, 2024 0.3700 0.3800 0.3301 0.3732 150,346 +0.01(+2.95%)
Jun 06, 2024 0.3700 0.3799 0.3450 0.3625 158,089 -0.01(-2.16%)
Jun 05, 2024 0.3802 0.4001 0.3700 0.3705 128,421 -0.01(-2.50%)
Jun 04, 2024 0.3800 0.3980 0.3701 0.3800 82,028 -0.01(-2.56%)
Jun 03, 2024 0.4043 0.4187 0.3811 0.3900 66,442 +0.01(+1.62%)
May 31, 2024 0.3870 0.3901 0.3500 0.3838 176,061 +0.01(+2.90%)
May 30, 2024 0.3810 0.4043 0.3625 0.3730 377,645 -0.01(-2.18%)
May 29, 2024 0.4070 0.4100 0.3810 0.3813 119,406 -0.03(-7.02%)
May 28, 2024 0.4500 0.4500 0.4065 0.4101 113,547 -0.04(-9.07%)
May 24, 2024 0.4100 0.5900 0.4017 0.4510 249,153 +0.04(+9.20%)
May 23, 2024 0.4442 0.4442 0.4015 0.4130 39,769 -0.01(-1.71%)
May 22, 2024 0.4400 0.4504 0.4030 0.4202 128,186 -0.04(-8.85%)
May 21, 2024 0.4400 0.4817 0.4290 0.4610 253,536 +0.03(+6.20%)
May 20, 2024 0.4346 0.4400 0.4139 0.4341 152,437 +0.01(+2.38%)
May 17, 2024 0.4024 0.4395 0.4024 0.4240 41,881 -0.02(-3.64%)
May 16, 2024 0.4524 0.4600 0.4220 0.4400 106,941 -0.03(-6.18%)
May 15, 2024 0.4199 0.4690 0.4009 0.4690 94,599 +0.05(+11.93%)
May 14, 2024 0.3980 0.4397 0.3802 0.4190 132,510 +0.00(+0.58%)
May 13, 2024 0.4400 0.4400 0.3986 0.4166 69,434 -0.02(-4.23%)
May 10, 2024 0.4001 0.4400 0.4000 0.4350 76,068 +0.04(+10.15%)
May 09, 2024 0.4200 0.4250 0.3750 0.3949 204,895 -0.01(-1.28%)
May 08, 2024 0.4580 0.4580 0.3994 0.4000 104,283 -0.05(-11.50%)
May 07, 2024 0.4438 0.4700 0.4429 0.4520 33,264 -0.00(-0.70%)
May 06, 2024 0.4860 0.4860 0.4552 0.4552 69,196 -0.01(-3.15%)
May 03, 2024 0.5098 0.5108 0.4698 0.4700 70,159 -0.04(-8.31%)
May 02, 2024 0.4856 0.5147 0.4641 0.5126 49,762 +0.03(+5.32%)
May 01, 2024 0.4601 0.4888 0.4601 0.4867 14,969 +0.04(+9.37%)
Apr 30, 2024 0.4600 0.4800 0.4300 0.4450 41,458 -0.02(-3.26%)
Apr 29, 2024 0.4800 0.5009 0.4506 0.4600 103,780 -0.01(-3.16%)
Apr 26, 2024 0.4845 0.4930 0.4598 0.4750 33,426 -0.01(-1.96%)
Apr 25, 2024 0.4700 0.4993 0.4700 0.4845 13,957 -0.01(-2.91%)
Apr 24, 2024 0.4700 0.4990 0.4700 0.4990 10,382 +0.01(+3.08%)
Apr 23, 2024 0.4690 0.4841 0.4689 0.4841 4,721 +0.02(+3.22%)
Apr 22, 2024 0.4702 0.5007 0.4600 0.4690 69,889 -0.02(-4.75%)
Apr 19, 2024 0.4802 0.5000 0.4801 0.4924 28,881 +0.01(+1.74%)
Apr 18, 2024 0.4581 0.4941 0.4581 0.4840 34,395 +0.00(+0.83%)
Apr 17, 2024 0.4800 0.4898 0.4646 0.4800 83,623 +0.00(+0.65%)
Apr 16, 2024 0.4890 0.5098 0.4700 0.4769 150,489 -0.02(-4.29%)
Apr 15, 2024 0.5270 0.5390 0.4810 0.4983 100,826 -0.03(-5.98%)
Apr 12, 2024 0.5181 0.5566 0.5181 0.5300 93,053 +0.00(+0.68%)
Apr 11, 2024 0.5700 0.5700 0.5026 0.5264 190,942 -0.04(-7.65%)
Apr 10, 2024 0.5225 0.5800 0.4929 0.5700 335,938 +0.05(+9.62%)
Apr 09, 2024 0.5381 0.5432 0.5030 0.5200 309,223 -0.03(-5.47%)
Apr 08, 2024 0.5600 0.5600 0.5092 0.5501 206,505 +0.00(+0.00%)
Apr 05, 2024 0.5210 0.5850 0.4533 0.5501 651,483 +0.04(+8.07%)
Apr 04, 2024 0.4900 0.5097 0.4400 0.5090 1,007,840 -0.01(-2.12%)
Apr 03, 2024 0.5000 0.5749 0.5000 0.5200 1,943,773 +0.04(+8.56%)
Apr 02, 2024 0.4300 0.4999 0.4015 0.4790 5,635,160 +0.04(+8.86%)
Apr 01, 2024 0.4011 0.5000 0.4001 0.4400 204,819 +0.03(+7.03%)
Mar 28, 2024 0.4200 0.4200 0.4001 0.4111 52,526 +0.02(+3.87%)
Mar 27, 2024 0.3970 0.3970 0.3857 0.3958 15,325 -0.00(-0.78%)
Mar 26, 2024 0.3891 0.4050 0.3801 0.3989 40,917 -0.01(-1.46%)
Mar 25, 2024 0.3940 0.4079 0.3892 0.4048 26,672 -0.00(-0.78%)
Mar 22, 2024 0.4013 0.4200 0.3700 0.4080 88,287 +0.02(+3.95%)
Mar 21, 2024 0.3883 0.4158 0.3875 0.3925 113,148 -0.04(-8.49%)
Mar 20, 2024 0.4150 0.4460 0.4093 0.4289 70,808 +0.01(+2.14%)
Mar 19, 2024 0.4500 0.4500 0.3890 0.4199 86,136 -0.03(-6.69%)
Mar 18, 2024 0.4656 0.4793 0.4125 0.4500 56,567 +0.01(+3.14%)
Mar 15, 2024 0.5000 0.5000 0.4363 0.4363 86,379 -0.06(-12.53%)
Mar 14, 2024 0.5200 0.5245 0.4533 0.4988 92,410 -0.03(-4.90%)
Mar 13, 2024 0.5398 0.5398 0.4800 0.5245 60,579 +0.00(+0.65%)
Mar 12, 2024 0.5596 0.5596 0.5080 0.5211 6,994 -0.02(-3.50%)
Mar 11, 2024 0.6000 0.6034 0.5255 0.5400 55,239 -0.05(-9.24%)
Mar 08, 2024 0.5980 0.5980 0.5787 0.5950 41,380 +0.00(+0.00%)
Mar 07, 2024 0.5890 0.6000 0.5555 0.5950 41,540 +0.01(+0.85%)
Mar 06, 2024 0.5700 0.5900 0.5601 0.5900 49,280 +0.01(+0.85%)
Mar 05, 2024 0.5673 0.5850 0.5673 0.5850 15,854 +0.01(+2.09%)
Mar 04, 2024 0.5900 0.5900 0.5555 0.5730 42,886 +0.01(+1.42%)
Mar 01, 2024 0.5728 0.5998 0.5600 0.5650 65,843 -0.01(-0.88%)
Feb 29, 2024 0.5668 0.5849 0.5501 0.5700 8,695 -0.00(-0.70%)
Feb 28, 2024 0.6138 0.6140 0.5531 0.5740 157,871 -0.02(-2.89%)
Feb 27, 2024 0.5910 0.6140 0.5900 0.5911 16,404 -0.00(-0.17%)
Feb 26, 2024 0.6195 0.6196 0.5798 0.5921 81,925 -0.00(-0.15%)
Feb 23, 2024 0.6000 0.7500 0.5900 0.5930 742,023 +0.00(+0.66%)
Feb 22, 2024 0.5611 0.6000 0.5611 0.5891 18,703 -0.02(-2.63%)
Feb 21, 2024 0.5848 0.6518 0.5600 0.6050 114,415 +0.04(+7.84%)
Feb 20, 2024 0.6400 0.6400 0.5600 0.5610 119,857 -0.08(-12.21%)
Feb 16, 2024 0.6357 0.6390 0.6025 0.6390 3,689 +0.00(+0.49%)
Feb 15, 2024 0.6200 0.6361 0.6080 0.6359 11,529 +0.01(+1.74%)
Feb 14, 2024 0.5800 0.6250 0.5800 0.6250 12,980 +0.03(+4.17%)
Feb 13, 2024 0.6000 0.6029 0.5900 0.6000 16,616 +0.00(+0.00%)
Feb 12, 2024 0.6075 0.6200 0.6000 0.6000 9,926 -0.01(-1.23%)
Feb 09, 2024 0.6000 0.6298 0.5900 0.6075 40,413 +0.00(+0.58%)
Feb 08, 2024 0.6100 0.6300 0.6010 0.6040 80,831 -0.03(-4.13%)
Feb 07, 2024 0.6200 0.6350 0.6102 0.6300 85,674 +0.02(+3.11%)
Feb 06, 2024 0.6448 0.6448 0.6110 0.6110 24,479 -0.01(-1.45%)
Feb 05, 2024 0.6480 0.6480 0.6023 0.6200 14,743 +0.01(+1.16%)
Feb 02, 2024 0.6300 0.6479 0.6000 0.6129 56,099 -0.02(-2.71%)
Feb 01, 2024 0.6000 0.6547 0.6000 0.6300 20,285 +0.01(+2.27%)
Jan 31, 2024 0.6400 0.6599 0.6012 0.6160 32,636 -0.01(-2.04%)
Jan 30, 2024 0.6487 0.6550 0.6178 0.6288 308,843 -0.02(-3.26%)
Jan 29, 2024 0.6600 0.6696 0.6251 0.6500 18,649 +0.02(+2.73%)
Jan 26, 2024 0.6700 0.6794 0.6210 0.6327 17,192 +0.04(+7.06%)
Jan 25, 2024 0.6500 0.6500 0.5900 0.5910 64,603 -0.06(-9.49%)
Jan 24, 2024 0.6800 0.6800 0.6204 0.6530 68,293 -0.02(-3.26%)
Jan 23, 2024 0.7300 0.7300 0.6700 0.6750 121,060 -0.03(-3.71%)
Jan 22, 2024 0.7100 0.7398 0.7000 0.7010 32,786 +0.00(+0.00%)
Jan 19, 2024 0.7798 0.7798 0.7000 0.7010 75,606 -0.04(-5.26%)
Jan 18, 2024 0.7600 0.7600 0.7000 0.7399 25,602 +0.02(+2.11%)
Jan 17, 2024 0.7186 0.7500 0.7000 0.7246 12,115 +0.00(+0.50%)
Jan 16, 2024 0.7880 0.7502 0.7126 0.7210 51,658 -0.03(-3.87%)
Jan 12, 2024 0.7525 0.7879 0.7296 0.7500 28,769 -0.02(-2.84%)
Jan 11, 2024 0.7700 0.7989 0.7540 0.7719 32,683 -0.00(-0.10%)
Jan 10, 2024 0.8225 0.8225 0.7500 0.7727 28,700 +0.01(+1.67%)
Jan 09, 2024 0.8006 0.8395 0.7369 0.7600 139,635 -0.06(-7.20%)
Jan 08, 2024 0.7855 0.8390 0.7855 0.8190 35,078 +0.04(+5.00%)
Jan 05, 2024 0.7800 0.8170 0.7701 0.7800 55,008 -0.02(-2.50%)
Jan 04, 2024 0.7586 0.8497 0.7586 0.8000 42,385 -0.03(-3.61%)
Jan 03, 2024 0.8100 0.8468 0.7500 0.8300 33,960 +0.02(+1.84%)
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.