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

Lifemd Inc (NQ: LFMD )

7.870 +0.100 (+1.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 20, 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 (%)
Mar 28, 2024 10.20 10.52 10.13 10.28 783,888 +0.10(+0.98%)
Mar 27, 2024 11.11 11.11 10.13 10.18 674,830 -0.88(-7.96%)
Mar 26, 2024 10.60 11.16 10.51 11.06 732,414 +0.46(+4.34%)
Mar 25, 2024 11.26 11.31 10.55 10.60 637,474 -0.54(-4.85%)
Mar 22, 2024 11.23 11.51 10.92 11.14 667,192 -0.10(-0.89%)
Mar 21, 2024 11.63 12.01 11.13 11.24 1,070,883 -0.29(-2.52%)
Mar 20, 2024 10.88 11.57 10.60 11.53 824,540 +0.66(+6.07%)
Mar 19, 2024 10.77 10.99 10.11 10.87 1,103,477 +0.03(+0.28%)
Mar 18, 2024 10.14 11.05 10.02 10.84 1,474,982 +0.76(+7.54%)
Mar 15, 2024 9.810 10.28 9.620 10.08 1,135,170 +0.31(+3.17%)
Mar 14, 2024 9.040 10.18 9.000 9.770 2,114,674 +0.87(+9.78%)
Mar 13, 2024 8.420 9.020 8.350 8.900 1,265,396 +0.52(+6.21%)
Mar 12, 2024 8.250 8.750 7.400 8.380 2,454,959 +0.43(+5.41%)
Mar 11, 2024 8.090 8.120 7.800 7.950 1,121,993 -0.05(-0.62%)
Mar 08, 2024 7.920 8.340 7.900 8.000 542,256 +0.10(+1.27%)
Mar 07, 2024 7.790 7.990 7.580 7.900 559,636 +0.12(+1.54%)
Mar 06, 2024 7.620 8.000 7.620 7.780 738,203 +0.22(+2.91%)
Mar 05, 2024 7.470 7.630 7.090 7.560 552,793 +0.02(+0.27%)
Mar 04, 2024 8.000 8.050 7.530 7.540 388,301 -0.46(-5.75%)
Mar 01, 2024 7.990 8.120 7.870 8.000 378,622 +0.04(+0.50%)
Feb 29, 2024 8.000 8.140 7.760 7.960 378,005 -0.04(-0.50%)
Feb 28, 2024 8.250 8.380 7.930 8.000 598,277 -0.27(-3.26%)
Feb 27, 2024 7.860 8.440 7.860 8.270 746,312 +0.50(+6.44%)
Feb 26, 2024 7.340 7.870 7.280 7.770 406,657 +0.42(+5.71%)
Feb 23, 2024 6.710 7.390 6.620 7.350 531,070 +0.65(+9.70%)
Feb 22, 2024 7.170 7.350 6.640 6.700 472,391 -0.42(-5.90%)
Feb 21, 2024 7.100 7.200 6.870 7.120 289,076 -0.07(-0.97%)
Feb 20, 2024 7.000 7.280 6.939 7.190 276,464 +0.10(+1.41%)
Feb 16, 2024 6.940 7.200 6.870 7.090 362,213 +0.09(+1.29%)
Feb 15, 2024 6.720 7.000 6.620 7.000 393,666 +0.33(+4.95%)
Feb 14, 2024 6.040 6.830 6.040 6.670 528,720 +0.67(+11.17%)
Feb 13, 2024 5.880 6.230 5.680 6.000 365,724 -0.12(-1.96%)
Feb 12, 2024 5.930 6.230 5.930 6.120 363,855 +0.19(+3.20%)
Feb 09, 2024 5.820 6.020 5.750 5.930 300,351 +0.14(+2.42%)
Feb 08, 2024 5.710 5.860 5.665 5.790 279,677 +0.08(+1.40%)
Feb 07, 2024 6.010 6.010 5.690 5.710 451,743 -0.27(-4.52%)
Feb 06, 2024 5.650 6.000 5.650 5.980 437,049 +0.34(+6.03%)
Feb 05, 2024 5.620 5.672 5.510 5.640 367,700 -0.05(-0.88%)
Feb 02, 2024 5.770 5.830 5.533 5.690 499,435 -0.11(-1.90%)
Feb 01, 2024 5.620 5.832 5.600 5.800 387,379 +0.21(+3.76%)
Jan 31, 2024 5.510 5.840 5.500 5.590 629,682 +0.03(+0.54%)
Jan 30, 2024 5.830 5.890 5.460 5.560 750,072 -0.31(-5.28%)
Jan 29, 2024 5.770 5.920 5.580 5.870 917,882 +0.00(+0.00%)
Jan 26, 2024 5.940 6.030 5.855 5.870 314,911 -0.07(-1.18%)
Jan 25, 2024 6.060 6.240 5.790 5.940 674,539 -0.14(-2.30%)
Jan 24, 2024 6.210 6.300 6.045 6.080 483,400 -0.08(-1.30%)
Jan 23, 2024 5.960 6.185 5.960 6.160 731,948 +0.08(+1.32%)
Jan 22, 2024 6.050 6.153 5.904 6.080 682,621 +0.06(+1.00%)
Jan 19, 2024 5.980 6.090 5.820 6.020 596,742 +0.02(+0.33%)
Jan 18, 2024 5.970 6.080 5.840 6.000 563,750 +0.06(+1.01%)
Jan 17, 2024 5.730 6.025 5.690 5.940 598,429 +0.04(+0.68%)
Jan 16, 2024 6.150 6.350 5.840 5.900 1,029,727 -0.26(-4.22%)
Jan 12, 2024 6.100 6.480 6.000 6.160 898,810 +0.12(+1.99%)
Jan 11, 2024 5.850 6.129 5.620 6.040 1,103,120 +0.37(+6.53%)
Jan 10, 2024 5.930 5.980 5.610 5.670 1,526,624 -0.25(-4.22%)
Jan 09, 2024 5.690 6.006 5.550 5.920 898,392 +0.09(+1.54%)
Jan 08, 2024 6.100 6.100 5.680 5.830 2,452,600 +0.38(+6.97%)
Jan 05, 2024 5.550 5.850 5.260 5.450 3,418,789 +0.17(+3.22%)
Jan 04, 2024 6.960 6.966 5.000 5.280 7,241,970 -2.49(-32.05%)
Jan 03, 2024 8.390 8.430 7.680 7.770 845,483 -0.66(-7.83%)
Jan 02, 2024 8.130 8.460 8.090 8.430 851,381 +0.14(+1.69%)
Dec 29, 2023 8.330 8.530 8.131 8.290 1,508,309 -0.04(-0.48%)
Dec 28, 2023 8.530 8.740 8.310 8.330 673,044 -0.23(-2.69%)
Dec 27, 2023 8.660 8.890 8.495 8.560 880,055 +0.04(+0.47%)
Dec 26, 2023 8.580 8.780 8.180 8.520 609,466 -0.06(-0.70%)
Dec 22, 2023 8.500 8.930 8.380 8.580 934,217 +0.25(+3.00%)
Dec 21, 2023 8.090 8.355 7.950 8.330 915,726 +0.33(+4.13%)
Dec 20, 2023 7.840 8.338 7.820 8.000 1,017,932 +0.10(+1.27%)
Dec 19, 2023 7.810 7.982 7.650 7.900 564,186 +0.16(+2.07%)
Dec 18, 2023 7.850 7.980 7.650 7.740 407,963 -0.08(-1.02%)
Dec 15, 2023 8.080 8.080 7.510 7.820 839,273 -0.22(-2.74%)
Dec 14, 2023 7.800 8.150 7.370 8.040 879,490 +0.46(+6.07%)
Dec 13, 2023 9.050 9.110 7.210 7.580 2,565,371 -0.52(-6.42%)
Dec 12, 2023 7.880 8.170 7.590 8.100 513,967 +0.14(+1.76%)
Dec 11, 2023 8.380 8.410 7.890 7.960 479,530 -0.43(-5.13%)
Dec 08, 2023 8.280 8.500 8.175 8.390 357,807 +0.11(+1.33%)
Dec 07, 2023 7.970 8.390 7.830 8.280 446,859 +0.31(+3.89%)
Dec 06, 2023 8.060 8.200 7.900 7.970 557,757 -0.09(-1.12%)
Dec 05, 2023 8.210 8.340 7.915 8.060 514,110 -0.11(-1.35%)
Dec 04, 2023 7.750 8.220 7.750 8.170 682,414 +0.41(+5.28%)
Dec 01, 2023 7.690 8.180 7.590 7.760 820,894 +0.06(+0.78%)
Nov 30, 2023 7.400 7.950 7.400 7.700 1,611,230 +0.51(+7.09%)
Nov 29, 2023 6.920 7.590 6.920 7.190 680,064 +0.32(+4.66%)
Nov 28, 2023 6.930 7.060 6.820 6.870 317,804 -0.06(-0.87%)
Nov 27, 2023 6.700 6.990 6.640 6.930 387,733 +0.21(+3.12%)
Nov 24, 2023 6.830 6.960 6.690 6.720 211,413 -0.17(-2.47%)
Nov 22, 2023 7.080 7.080 6.850 6.890 263,672 -0.11(-1.57%)
Nov 21, 2023 7.060 7.190 6.830 7.000 448,043 -0.10(-1.41%)
Nov 20, 2023 7.160 7.290 6.930 7.100 527,133 -0.10(-1.39%)
Nov 17, 2023 7.400 7.540 7.200 7.200 1,539,343 -0.20(-2.70%)
Nov 16, 2023 7.510 7.700 7.310 7.400 465,504 -0.13(-1.73%)
Nov 15, 2023 7.240 7.630 7.190 7.530 527,176 +0.31(+4.29%)
Nov 14, 2023 7.280 7.650 7.150 7.220 592,849 +0.12(+1.69%)
Nov 13, 2023 6.880 7.110 6.605 7.100 418,208 +0.22(+3.20%)
Nov 10, 2023 6.790 6.936 6.670 6.880 473,260 +0.07(+1.03%)
Nov 09, 2023 7.390 7.450 6.200 6.810 1,519,492 -0.35(-4.89%)
Nov 08, 2023 7.240 7.540 7.050 7.160 674,852 -0.04(-0.56%)
Nov 07, 2023 7.280 7.770 7.120 7.200 714,525 -0.11(-1.50%)
Nov 06, 2023 7.150 7.370 6.890 7.310 470,685 +0.20(+2.81%)
Nov 03, 2023 6.920 7.250 6.920 7.110 501,533 +0.27(+3.95%)
Nov 02, 2023 6.450 7.170 6.440 6.840 710,595 +0.46(+7.21%)
Nov 01, 2023 6.260 6.400 6.200 6.380 168,731 +0.12(+1.92%)
Oct 31, 2023 6.160 6.360 6.031 6.260 176,528 +0.07(+1.13%)
Oct 30, 2023 6.340 6.490 6.070 6.190 669,922 -0.13(-2.06%)
Oct 27, 2023 6.430 6.610 6.280 6.320 342,924 -0.08(-1.25%)
Oct 26, 2023 6.510 6.680 6.020 6.400 582,725 -0.18(-2.74%)
Oct 25, 2023 6.820 6.980 6.500 6.580 604,362 -0.29(-4.22%)
Oct 24, 2023 7.070 7.230 6.640 6.870 676,341 +0.20(+3.00%)
Oct 23, 2023 6.310 6.840 5.970 6.670 798,518 +0.26(+4.06%)
Oct 20, 2023 6.300 6.510 6.228 6.410 560,083 +0.11(+1.75%)
Oct 19, 2023 6.260 6.355 6.120 6.300 475,091 +0.02(+0.32%)
Oct 18, 2023 6.660 6.810 6.230 6.280 956,863 -0.49(-7.24%)
Oct 17, 2023 6.730 7.080 6.620 6.770 546,902 -0.01(-0.15%)
Oct 16, 2023 6.850 7.050 6.340 6.780 660,332 +0.08(+1.19%)
Oct 13, 2023 6.840 7.400 6.550 6.700 1,212,268 -0.05(-0.74%)
Oct 12, 2023 6.550 6.970 6.410 6.750 1,028,555 +0.26(+4.01%)
Oct 11, 2023 6.350 6.750 6.300 6.490 431,738 +0.14(+2.20%)
Oct 10, 2023 6.570 6.730 6.310 6.350 385,918 -0.27(-4.08%)
Oct 09, 2023 6.410 6.730 6.160 6.620 484,607 +0.12(+1.85%)
Oct 06, 2023 6.380 6.630 6.250 6.500 369,303 +0.05(+0.78%)
Oct 05, 2023 6.090 6.540 6.030 6.450 544,261 +0.39(+6.44%)
Oct 04, 2023 6.020 6.176 5.770 6.060 499,292 +0.10(+1.68%)
Oct 03, 2023 6.250 6.860 5.660 5.960 1,027,330 -0.30(-4.79%)
Oct 02, 2023 6.250 6.500 6.010 6.260 1,180,479 +0.01(+0.16%)
Sep 29, 2023 5.960 6.260 5.750 6.250 1,205,958 +0.36(+6.11%)
Sep 28, 2023 5.500 5.920 5.340 5.890 817,694 +0.39(+7.09%)
Sep 27, 2023 5.440 5.620 5.030 5.500 666,588 +0.07(+1.29%)
Sep 26, 2023 4.750 5.660 4.750 5.430 1,390,416 +0.60(+12.42%)
Sep 25, 2023 4.260 4.930 4.720 4.830 729,480 +0.53(+12.33%)
Sep 22, 2023 4.310 4.410 4.050 4.300 543,672 +0.00(+0.00%)
Sep 21, 2023 4.260 4.520 4.250 4.300 434,823 -0.01(-0.23%)
Sep 20, 2023 4.420 4.480 4.280 4.310 295,266 -0.10(-2.27%)
Sep 19, 2023 4.500 4.650 4.210 4.410 432,541 -0.11(-2.43%)
Sep 18, 2023 4.830 4.830 4.410 4.520 385,358 -0.33(-6.80%)
Sep 15, 2023 4.830 5.020 4.590 4.850 439,027 -0.01(-0.21%)
Sep 14, 2023 4.730 4.920 4.580 4.860 341,958 +0.16(+3.40%)
Sep 13, 2023 4.650 4.960 4.520 4.700 310,462 -0.02(-0.42%)
Sep 12, 2023 4.640 5.040 4.640 4.720 555,183 +0.03(+0.64%)
Sep 11, 2023 4.380 4.750 4.380 4.690 260,748 +0.32(+7.32%)
Sep 08, 2023 4.730 4.780 4.304 4.370 230,471 -0.34(-7.22%)
Sep 07, 2023 4.320 4.860 4.280 4.710 483,272 +0.32(+7.29%)
Sep 06, 2023 4.650 4.670 4.270 4.390 409,389 -0.26(-5.59%)
Sep 05, 2023 4.260 4.870 4.160 4.650 692,240 +0.40(+9.41%)
Sep 01, 2023 4.040 4.310 3.965 4.250 1,045,750 +0.39(+10.10%)
Aug 31, 2023 3.990 3.990 3.770 3.860 333,706 -0.01(-0.26%)
Aug 30, 2023 3.760 3.935 3.720 3.870 283,452 +0.19(+5.16%)
Aug 29, 2023 3.530 3.690 3.530 3.680 287,305 +0.19(+5.44%)
Aug 28, 2023 3.620 3.723 3.460 3.490 222,932 -0.10(-2.79%)
Aug 25, 2023 3.660 3.700 3.520 3.590 192,698 +0.01(+0.28%)
Aug 24, 2023 3.900 3.910 3.521 3.580 244,428 -0.32(-8.21%)
Aug 23, 2023 3.850 3.950 3.750 3.900 132,471 +0.05(+1.30%)
Aug 22, 2023 3.880 3.900 3.700 3.850 213,430 +0.01(+0.26%)
Aug 21, 2023 3.840 4.010 3.810 3.840 241,648 +0.07(+1.86%)
Aug 18, 2023 3.740 3.820 3.650 3.770 312,714 -0.03(-0.79%)
Aug 17, 2023 4.100 4.130 3.770 3.800 344,812 -0.28(-6.86%)
Aug 16, 2023 4.370 4.530 4.050 4.080 411,378 -0.28(-6.42%)
Aug 15, 2023 4.300 4.439 4.030 4.360 372,057 +0.01(+0.23%)
Aug 14, 2023 4.400 4.590 4.280 4.350 306,510 -0.03(-0.68%)
Aug 11, 2023 4.340 4.630 4.261 4.380 397,625 +0.00(+0.00%)
Aug 10, 2023 3.950 4.540 3.950 4.380 999,583 +0.72(+19.67%)
Aug 09, 2023 3.860 3.860 3.450 3.660 334,525 -0.09(-2.40%)
Aug 08, 2023 3.860 3.960 3.730 3.750 356,244 -0.17(-4.34%)
Aug 07, 2023 4.280 4.280 3.850 3.920 217,613 -0.39(-9.05%)
Aug 04, 2023 4.220 4.350 4.170 4.310 196,944 +0.09(+2.13%)
Aug 03, 2023 4.160 4.480 4.160 4.220 122,615 +0.01(+0.24%)
Aug 02, 2023 4.350 4.425 4.130 4.210 142,791 -0.24(-5.39%)
Aug 01, 2023 4.710 4.750 4.260 4.450 301,229 -0.29(-6.12%)
Jul 31, 2023 4.610 4.800 4.400 4.740 417,779 +0.18(+3.95%)
Jul 28, 2023 4.150 4.590 3.980 4.560 608,233 +0.64(+16.33%)
Jul 27, 2023 3.940 4.226 3.850 3.920 419,202 +0.03(+0.77%)
Jul 26, 2023 3.630 3.940 3.570 3.890 299,062 +0.22(+5.99%)
Jul 25, 2023 3.870 4.039 3.660 3.670 463,573 -0.09(-2.39%)
Jul 24, 2023 4.110 4.300 3.720 3.760 570,107 -0.38(-9.18%)
Jul 21, 2023 3.710 4.600 3.685 4.140 1,356,452 +0.61(+17.28%)
Jul 20, 2023 3.690 3.800 3.310 3.530 1,176,332 -0.13(-3.55%)
Jul 19, 2023 3.830 3.900 3.490 3.660 577,375 -0.23(-5.91%)
Jul 18, 2023 4.050 4.250 3.880 3.890 424,757 -0.15(-3.71%)
Jul 17, 2023 4.100 4.114 3.650 4.040 947,028 -0.06(-1.46%)
Jul 14, 2023 4.440 4.470 4.030 4.100 317,119 -0.37(-8.28%)
Jul 13, 2023 4.700 4.700 4.210 4.470 551,532 -0.23(-4.89%)
Jul 12, 2023 5.080 5.170 4.650 4.700 504,428 -0.33(-6.56%)
Jul 11, 2023 5.440 5.450 4.830 5.030 684,776 -0.29(-5.45%)
Jul 10, 2023 4.665 5.350 4.540 5.320 753,306 +0.75(+16.41%)
Jul 07, 2023 4.170 5.000 4.060 4.570 743,978 +0.40(+9.59%)
Jul 06, 2023 4.730 4.730 4.060 4.170 560,026 -0.65(-13.49%)
Jul 05, 2023 4.820 4.850 4.500 4.820 574,831 +0.03(+0.63%)
Jul 03, 2023 4.400 4.800 4.370 4.790 645,578 +0.44(+10.11%)
Jun 30, 2023 4.090 4.405 4.050 4.350 466,642 +0.25(+6.10%)
Jun 29, 2023 4.040 4.100 3.812 4.100 307,013 +0.16(+4.06%)
Jun 28, 2023 3.610 3.970 3.600 3.940 228,239 +0.26(+7.07%)
Jun 27, 2023 3.850 3.978 3.540 3.680 404,160 -0.18(-4.66%)
Jun 26, 2023 3.920 3.970 3.770 3.860 182,149 -0.04(-1.03%)
Jun 23, 2023 3.600 4.000 3.500 3.900 472,499 +0.25(+6.85%)
Jun 22, 2023 3.980 4.090 3.600 3.650 508,746 -0.21(-5.44%)
Jun 21, 2023 3.560 4.200 3.315 3.860 1,257,119 +0.30(+8.43%)
Jun 20, 2023 3.450 3.600 3.410 3.560 307,102 +0.19(+5.64%)
Jun 16, 2023 3.290 3.440 3.050 3.370 653,552 +0.14(+4.33%)
Jun 15, 2023 3.010 3.250 2.980 3.230 531,528 +1.62(+100.62%)
May 08, 2023 1.510 1.620 1.510 1.610 34,604 +0.11(+6.98%)
May 05, 2023 1.460 1.520 1.460 1.505 16,372 +0.03(+2.38%)
May 04, 2023 1.560 1.570 1.460 1.470 41,603 -0.06(-4.23%)
May 03, 2023 1.530 1.550 1.450 1.535 21,575 +0.05(+3.72%)
May 02, 2023 1.580 1.590 1.400 1.480 74,282 -0.09(-5.73%)
May 01, 2023 1.660 1.660 1.560 1.570 55,126 -0.09(-5.42%)
Apr 28, 2023 1.720 1.722 1.620 1.660 44,910 -0.02(-1.21%)
Apr 27, 2023 1.560 1.719 1.560 1.680 20,485 +0.13(+8.06%)
Apr 26, 2023 1.580 1.610 1.530 1.555 52,364 -0.02(-0.96%)
Apr 25, 2023 1.680 1.715 1.570 1.570 34,129 -0.13(-7.65%)
Apr 24, 2023 1.670 1.800 1.650 1.700 67,256 +0.00(+0.00%)
Apr 21, 2023 1.840 1.840 1.650 1.700 46,953 -0.06(-3.41%)
Apr 20, 2023 1.770 1.830 1.660 1.760 58,715 -0.05(-2.76%)
Apr 19, 2023 1.730 1.860 1.680 1.810 143,596 +0.09(+5.23%)
Apr 18, 2023 1.610 1.720 1.580 1.720 121,593 +0.06(+3.61%)
Apr 17, 2023 1.600 1.660 1.550 1.660 35,010 +0.07(+4.40%)
Apr 14, 2023 1.580 1.650 1.580 1.590 29,079 +0.00(+0.00%)
Apr 13, 2023 1.530 1.630 1.530 1.590 27,081 +0.07(+4.61%)
Apr 12, 2023 1.680 1.701 1.520 1.520 40,582 -0.15(-8.98%)
Apr 11, 2023 1.670 1.700 1.640 1.670 31,644 -0.00(-0.01%)
Apr 10, 2023 1.590 1.700 1.590 1.670 74,651 +0.04(+2.46%)
Apr 06, 2023 1.590 1.650 1.560 1.630 91,214 +0.01(+0.62%)
Apr 05, 2023 1.690 1.697 1.590 1.620 22,097 -0.05(-2.99%)
Apr 04, 2023 1.680 1.760 1.620 1.670 57,020 -0.03(-1.76%)
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.