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

Jet.AI Inc. - Common Stock (NQ: JTAI )

0.5290 -0.0356 (-6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2024 1.050 1.130 0.9811 0.9901 703,717 -0.06(-5.70%)
Feb 28, 2024 1.330 1.340 1.000 1.050 1,561,761 -0.19(-15.32%)
Feb 27, 2024 0.8700 1.280 0.8600 1.240 3,802,561 +0.37(+41.80%)
Feb 26, 2024 0.8300 0.9500 0.8000 0.8745 658,455 +0.01(+0.68%)
Feb 23, 2024 0.9400 0.9400 0.8000 0.8686 373,924 -0.03(-3.49%)
Feb 22, 2024 0.9121 0.9396 0.8500 0.9000 190,436 -0.03(-3.23%)
Feb 21, 2024 0.8900 0.9747 0.8140 0.9300 313,295 -0.01(-0.85%)
Feb 20, 2024 1.000 1.000 0.8800 0.9380 422,828 -0.13(-12.34%)
Feb 16, 2024 0.8700 1.090 0.8300 1.070 3,991,919 +0.25(+30.19%)
Feb 15, 2024 0.8000 0.8383 0.8000 0.8219 82,216 +0.00(+0.23%)
Feb 14, 2024 0.8380 0.8391 0.8000 0.8200 128,887 +0.00(+0.00%)
Feb 13, 2024 0.8100 0.8200 0.7951 0.8200 93,640 +0.02(+2.16%)
Feb 12, 2024 0.8375 0.8375 0.7934 0.8027 129,847 +0.01(+1.17%)
Feb 09, 2024 0.8000 0.9199 0.7800 0.7934 573,561 +0.03(+4.35%)
Feb 08, 2024 0.7754 0.8199 0.7560 0.7603 188,370 -0.01(-1.90%)
Feb 07, 2024 0.8800 0.9000 0.7750 0.7750 354,361 -0.10(-10.93%)
Feb 06, 2024 0.8007 0.9217 0.8007 0.8701 165,515 +0.05(+5.68%)
Feb 05, 2024 0.8700 0.8700 0.7755 0.8233 125,837 -0.03(-3.71%)
Feb 02, 2024 0.9100 0.9400 0.8156 0.8550 198,098 -0.05(-5.00%)
Feb 01, 2024 0.9700 0.9960 0.8511 0.9000 561,644 -0.10(-10.00%)
Jan 31, 2024 0.9300 1.200 0.8800 1.000 2,879,886 +0.11(+12.36%)
Jan 30, 2024 0.8900 0.9298 0.8600 0.8900 204,811 +0.00(+0.00%)
Jan 29, 2024 0.8900 0.9413 0.8552 0.8900 493,496 -0.03(-3.59%)
Jan 26, 2024 1.020 1.047 0.9012 0.9231 359,806 -0.07(-6.96%)
Jan 25, 2024 1.080 1.100 0.9600 0.9922 375,308 -0.10(-8.97%)
Jan 24, 2024 1.100 1.146 1.050 1.090 290,339 -0.01(-0.91%)
Jan 23, 2024 1.210 1.440 1.090 1.100 1,859,069 -0.12(-9.84%)
Jan 22, 2024 1.030 1.290 1.030 1.220 601,802 +0.18(+17.31%)
Jan 19, 2024 1.160 1.160 1.010 1.040 384,936 -0.08(-7.15%)
Jan 18, 2024 1.250 1.250 1.110 1.120 232,249 -0.15(-11.80%)
Jan 17, 2024 1.280 1.300 1.200 1.270 259,688 -0.07(-5.22%)
Jan 16, 2024 1.300 1.380 1.170 1.340 629,872 -0.02(-1.47%)
Jan 12, 2024 1.190 1.520 1.160 1.360 4,709,269 +0.24(+21.43%)
Jan 11, 2024 1.220 1.240 1.100 1.120 97,050 -0.09(-7.44%)
Jan 10, 2024 1.400 1.400 1.180 1.210 174,971 -0.13(-9.70%)
Jan 09, 2024 1.560 1.560 1.310 1.340 92,839 -0.07(-4.96%)
Jan 08, 2024 1.530 1.530 1.410 1.410 70,919 -0.08(-5.37%)
Jan 05, 2024 1.480 1.600 1.454 1.490 108,723 -0.01(-0.67%)
Jan 04, 2024 1.450 1.510 1.410 1.500 115,249 +0.06(+4.17%)
Jan 03, 2024 1.500 1.500 1.350 1.440 104,061 -0.01(-0.69%)
Jan 02, 2024 1.490 1.600 1.420 1.450 160,341 +0.01(+0.69%)
Dec 29, 2023 1.550 1.670 1.401 1.440 548,403 -0.13(-8.28%)
Dec 28, 2023 1.880 1.890 1.500 1.570 848,781 -0.33(-17.37%)
Dec 27, 2023 2.170 2.230 1.830 1.900 4,718,408 +0.30(+18.75%)
Dec 26, 2023 2.610 2.700 1.600 1.600 298,426 -1.03(-39.16%)
Dec 22, 2023 2.880 2.950 2.550 2.630 133,891 -0.24(-8.36%)
Dec 21, 2023 2.880 3.250 2.796 2.870 226,764 +0.04(+1.41%)
Dec 20, 2023 2.620 2.870 2.580 2.830 240,678 +0.25(+9.69%)
Dec 19, 2023 2.870 2.950 2.400 2.580 316,337 -0.41(-13.71%)
Dec 18, 2023 3.200 3.429 2.900 2.990 387,887 -0.60(-16.71%)
Dec 15, 2023 3.200 4.470 3.080 3.590 6,073,831 +0.44(+13.97%)
Dec 14, 2023 2.760 3.700 2.650 3.150 1,712,544 +0.35(+12.50%)
Dec 13, 2023 2.340 2.980 2.300 2.800 1,260,738 +0.10(+3.70%)
Dec 12, 2023 2.960 3.220 2.540 2.700 3,245,847 -0.32(-10.60%)
Dec 11, 2023 1.850 3.800 1.820 3.020 85,841,592 +1.41(+87.41%)
Dec 08, 2023 1.520 1.880 1.520 1.611 44,117 +0.01(+0.71%)
Dec 07, 2023 1.440 1.600 1.440 1.600 10,045 +0.09(+5.96%)
Dec 06, 2023 1.640 1.640 1.470 1.510 17,860 +0.00(+0.00%)
Dec 05, 2023 1.500 1.550 1.450 1.510 11,316 +0.03(+2.03%)
Dec 04, 2023 1.790 1.792 1.480 1.480 45,483 -0.22(-12.94%)
Dec 01, 2023 1.790 1.830 1.650 1.700 16,335 -0.01(-0.58%)
Nov 30, 2023 1.940 1.940 1.600 1.710 45,252 +0.00(+0.00%)
Nov 29, 2023 1.590 1.880 1.578 1.710 91,834 +0.16(+10.32%)
Nov 28, 2023 1.600 1.600 1.418 1.550 25,017 +0.02(+1.31%)
Nov 27, 2023 1.640 1.650 1.450 1.530 22,718 -0.11(-6.71%)
Nov 24, 2023 1.640 1.640 1.550 1.640 6,750 +0.14(+9.33%)
Nov 22, 2023 1.490 1.650 1.450 1.500 33,864 +0.02(+1.35%)
Nov 21, 2023 1.490 1.490 1.323 1.480 23,326 -0.04(-2.63%)
Nov 20, 2023 1.440 1.560 1.300 1.520 41,215 +0.03(+2.01%)
Nov 17, 2023 1.300 1.600 1.280 1.490 22,851 +0.17(+12.88%)
Nov 16, 2023 1.470 1.860 1.250 1.320 140,624 -0.04(-2.94%)
Nov 15, 2023 1.290 1.560 1.200 1.360 45,797 +0.08(+6.25%)
Nov 14, 2023 1.270 1.370 1.160 1.280 58,453 +0.23(+21.90%)
Nov 13, 2023 1.120 1.340 1.050 1.050 11,186 -0.02(-1.87%)
Nov 10, 2023 1.161 1.161 1.070 1.070 14,788 +0.02(+1.90%)
Nov 09, 2023 1.220 1.230 1.041 1.050 22,294 -0.11(-9.48%)
Nov 08, 2023 1.150 1.230 1.130 1.160 11,845 -0.01(-0.85%)
Nov 07, 2023 1.130 1.316 1.110 1.170 19,158 +0.01(+0.86%)
Nov 06, 2023 1.260 1.357 1.160 1.160 50,938 +0.02(+1.75%)
Nov 03, 2023 1.110 1.270 1.110 1.140 26,466 -0.04(-3.39%)
Nov 02, 2023 1.380 1.380 1.110 1.180 20,273 +0.08(+7.27%)
Nov 01, 2023 1.370 1.490 1.020 1.100 48,398 -0.39(-26.17%)
Oct 31, 2023 1.420 1.500 1.410 1.490 4,790 -0.03(-1.97%)
Oct 30, 2023 1.410 1.520 1.410 1.520 9,301 +0.11(+7.80%)
Oct 27, 2023 1.750 1.750 1.381 1.410 37,640 -0.40(-22.10%)
Oct 26, 2023 1.890 1.950 1.750 1.810 5,397 +0.01(+0.56%)
Oct 25, 2023 2.000 2.010 1.770 1.800 15,949 -0.20(-10.00%)
Oct 24, 2023 2.010 2.090 2.000 2.000 8,300 -0.12(-5.66%)
Oct 23, 2023 2.210 2.256 2.120 2.120 4,779 -0.09(-4.07%)
Oct 20, 2023 2.200 2.290 2.110 2.210 6,290 +0.12(+5.74%)
Oct 19, 2023 2.290 2.420 2.090 2.090 13,100 -0.09(-4.13%)
Oct 18, 2023 2.470 2.550 2.096 2.180 22,552 -0.27(-11.02%)
Oct 17, 2023 2.400 2.600 2.400 2.450 5,615 +0.03(+1.24%)
Oct 16, 2023 2.640 2.650 2.402 2.420 17,783 -0.04(-1.63%)
Oct 13, 2023 2.450 2.600 2.390 2.460 14,218 -0.03(-1.20%)
Oct 12, 2023 2.500 2.600 2.390 2.490 16,011 +0.14(+5.96%)
Oct 11, 2023 2.380 2.512 2.330 2.350 28,754 -0.02(-0.84%)
Oct 10, 2023 2.500 2.990 2.370 2.370 44,120 -0.16(-6.32%)
Oct 09, 2023 2.550 2.565 2.351 2.530 14,466 +0.06(+2.43%)
Oct 06, 2023 2.733 2.760 2.420 2.470 23,018 -0.33(-11.79%)
Oct 05, 2023 2.810 2.990 2.710 2.800 15,241 -0.20(-6.67%)
Oct 04, 2023 3.030 3.320 2.760 3.000 24,602 -0.08(-2.60%)
Oct 03, 2023 3.100 3.350 3.020 3.080 15,389 -0.10(-3.14%)
Oct 02, 2023 3.500 3.500 3.087 3.180 40,546 -0.04(-1.40%)
Sep 29, 2023 3.010 3.460 3.010 3.225 58,309 +0.22(+7.14%)
Sep 28, 2023 3.220 3.700 3.010 3.010 80,844 -0.36(-10.68%)
Sep 27, 2023 3.780 4.110 3.020 3.370 299,509 -0.02(-0.59%)
Sep 26, 2023 2.950 3.400 2.950 3.390 43,320 +0.32(+10.42%)
Sep 25, 2023 2.430 3.120 2.829 3.070 115,890 +0.44(+16.95%)
Sep 22, 2023 2.500 2.750 2.384 2.625 64,482 +0.12(+5.00%)
Sep 21, 2023 2.730 2.990 2.460 2.500 70,669 -0.01(-0.40%)
Sep 20, 2023 2.550 2.868 2.460 2.510 108,223 -0.14(-5.10%)
Sep 19, 2023 3.010 3.030 2.500 2.645 45,051 -0.06(-2.40%)
Sep 18, 2023 3.080 3.136 2.650 2.710 21,069 -0.33(-10.86%)
Sep 15, 2023 3.150 3.270 2.860 3.040 70,567 -0.11(-3.49%)
Sep 14, 2023 3.210 3.430 3.150 3.150 19,634 -0.16(-4.82%)
Sep 13, 2023 3.300 3.580 3.160 3.310 64,219 -0.22(-6.24%)
Sep 12, 2023 3.550 3.650 3.360 3.530 18,220 -0.02(-0.56%)
Sep 11, 2023 3.400 3.550 36,151 -0.35(-8.97%)
Sep 06, 2023 3.900 0 +0.00(+0.00%)
Sep 05, 2023 3.680 4.100 3.680 3.900 131,875 +0.25(+6.85%)
Sep 01, 2023 3.640 3.850 3.270 3.650 68,616 -0.05(-1.35%)
Aug 31, 2023 3.400 3.850 3.250 3.700 207,416 +0.40(+12.12%)
Aug 30, 2023 3.620 3.900 3.080 3.300 72,860 -0.47(-12.47%)
Aug 29, 2023 3.950 3.960 3.600 3.770 43,660 -0.12(-3.08%)
Aug 28, 2023 4.080 4.270 3.670 3.890 86,637 -0.21(-5.12%)
Aug 25, 2023 4.140 4.350 3.864 4.100 118,220 -0.24(-5.53%)
Aug 24, 2023 4.380 4.670 4.200 4.340 89,168 -0.06(-1.36%)
Aug 23, 2023 4.450 4.800 4.270 4.400 128,938 -0.10(-2.22%)
Aug 22, 2023 4.870 5.100 4.270 4.500 404,822 -0.49(-9.82%)
Aug 21, 2023 6.230 6.270 4.500 4.990 637,734 -1.58(-24.05%)
Aug 18, 2023 4.220 8.700 4.030 6.570 5,460,878 +2.57(+64.25%)
Aug 17, 2023 3.640 4.640 3.630 4.000 162,839 +0.28(+7.53%)
Aug 16, 2023 5.010 5.690 3.530 3.720 135,570 -1.47(-28.32%)
Aug 15, 2023 4.870 6.369 4.100 5.190 297,950 +0.19(+3.80%)
Aug 14, 2023 5.200 7.000 3.540 5.000 788,763 -1.63(-24.59%)
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.