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

Clinigence Holdings Inc (OP: CLNH )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 1, 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 (%)
Apr 01, 2022 0 +0.00(+0.00%)
Mar 31, 2022 4.000 4.100 4.000 4.100 3,275 +0.10(+2.50%)
Mar 30, 2022 4.060 4.090 4.000 4.000 35,708 -0.06(-1.48%)
Mar 29, 2022 4.190 4.300 4.060 4.060 13,200 +0.07(+1.75%)
Mar 28, 2022 3.920 3.990 3.780 3.990 2,200 +0.04(+1.01%)
Mar 25, 2022 4.050 4.240 3.950 3.950 6,130 -0.05(-1.25%)
Mar 24, 2022 4.000 4.000 4.000 4.000 930 +0.00(+0.00%)
Mar 23, 2022 4.000 4.125 4.000 4.000 5,000 +0.00(+0.00%)
Mar 22, 2022 4.125 4.125 4.000 4.000 1,535 +0.00(+0.00%)
Mar 21, 2022 4.000 4.000 4.000 4.000 1,301 +0.00(+0.00%)
Mar 18, 2022 4.000 4.037 4.000 4.000 12,151 +0.00(+0.00%)
Mar 17, 2022 4.000 4.100 4.000 4.000 7,066 +0.00(+0.00%)
Mar 16, 2022 4.000 4.000 4.000 4.000 2,000 -0.25(-5.88%)
Mar 15, 2022 4.500 4.500 4.000 4.250 16,050 -0.25(-5.56%)
Mar 14, 2022 4.000 4.500 4.000 4.500 3,936 +0.75(+20.00%)
Mar 11, 2022 3.750 3.750 3.750 3.750 601 -0.75(-16.67%)
Mar 10, 2022 4.500 4.500 4.500 4.500 11,457 +0.50(+12.50%)
Mar 09, 2022 4.000 4.000 4.000 4.000 2,530 +0.00(+0.00%)
Mar 08, 2022 4.000 4.000 4.000 4.000 3,739 +0.00(+0.00%)
Mar 07, 2022 4.500 4.500 4.000 4.000 10,005 -0.50(-11.11%)
Mar 04, 2022 4.500 4.500 4.500 4.500 12,203 +0.50(+12.50%)
Mar 03, 2022 4.000 4.000 3.910 4.000 511 -0.25(-5.88%)
Mar 02, 2022 4.250 4.250 4.150 4.250 10,900 +0.25(+6.25%)
Feb 28, 2022 4.000 10 +0.10(+2.56%)
Feb 25, 2022 3.900 3.950 3.900 3.900 1,312 +0.00(+0.00%)
Feb 24, 2022 3.650 3.900 3.650 3.900 5,300 -0.05(-1.27%)
Feb 23, 2022 3.230 3.950 3.230 3.950 7,254 -0.01(-0.25%)
Feb 22, 2022 4.000 4.000 3.230 3.960 8,245 +0.21(+5.60%)
Feb 18, 2022 3.750 0 -0.55(-12.79%)
Feb 17, 2022 4.300 4.300 4.300 4.300 10,687 +0.00(+0.00%)
Feb 16, 2022 4.350 4.350 4.300 4.300 2,763 -0.20(-4.44%)
Feb 15, 2022 4.500 4.500 4.500 4.500 151 +0.00(+0.00%)
Feb 14, 2022 4.500 4.500 4.500 4.500 102 -0.15(-3.23%)
Feb 09, 2022 4.650 0 +0.00(+0.00%)
Feb 08, 2022 4.650 4.650 4.650 4.650 350 +0.34(+7.89%)
Feb 07, 2022 4.300 4.750 4.300 4.310 3,198 +0.01(+0.23%)
Feb 04, 2022 4.300 4.350 4.300 4.300 3,300 -0.01(-0.23%)
Feb 03, 2022 4.500 4.500 4.310 4.310 2,933 -0.45(-9.45%)
Feb 02, 2022 4.310 4.760 4.300 4.760 6,095 +0.46(+10.70%)
Jan 31, 2022 4.300 0 -0.35(-7.53%)
Jan 28, 2022 4.560 4.650 4.560 4.650 900 +0.31(+7.14%)
Jan 27, 2022 4.600 4.600 4.340 4.340 1,003 -0.41(-8.63%)
Jan 26, 2022 4.750 4.750 4.750 4.750 2,100 +0.15(+3.26%)
Jan 25, 2022 4.600 4.600 4.600 4.600 6,001 -0.15(-3.16%)
Jan 24, 2022 4.500 4.750 4.500 4.750 1,451 -0.02(-0.42%)
Jan 21, 2022 4.750 4.770 4.750 4.770 820 +0.27(+6.00%)
Jan 20, 2022 4.500 4.500 4.500 4.500 6,800 +0.23(+5.39%)
Jan 19, 2022 4.750 4.750 4.270 4.270 7,512 -0.50(-10.48%)
Jan 14, 2022 4.770 0 +0.14(+3.02%)
Jan 13, 2022 4.630 4.630 4.630 4.630 2,301 -0.14(-2.94%)
Jan 12, 2022 4.770 4.770 4.770 4.770 11,150 +0.00(+0.00%)
Jan 11, 2022 4.770 4.770 4.610 4.770 2,087 +0.00(+0.00%)
Jan 10, 2022 4.770 4.950 4.770 4.770 2,982 -0.18(-3.64%)
Jan 07, 2022 4.250 4.950 4.250 4.950 3,700 +0.20(+4.21%)
Jan 06, 2022 4.950 4.950 4.750 4.750 236 -0.05(-1.04%)
Jan 05, 2022 4.800 4.800 4.800 4.800 20,004 +0.03(+0.63%)
Jan 04, 2022 4.770 4.770 4.770 4.770 880 -0.18(-3.64%)
Jan 03, 2022 4.890 4.950 4.890 4.950 285 +0.83(+20.15%)
Dec 31, 2021 4.120 4.120 4.120 4.120 253 -0.49(-10.63%)
Dec 29, 2021 4.610 4.610 4.610 23 +0.41(+9.76%)
Dec 28, 2021 4.490 4.490 4.200 4.200 1,972 -0.29(-6.46%)
Dec 27, 2021 4.480 4.490 4.480 4.490 1,421 +0.36(+8.72%)
Dec 22, 2021 4.130 4.130 4.130 56 +0.53(+14.72%)
Dec 21, 2021 3.500 3.822 3.500 3.600 1,981 +0.10(+2.86%)
Dec 20, 2021 3.500 3.510 3.500 3.500 1,378 +0.00(+0.00%)
Dec 17, 2021 4.250 4.250 3.500 3.500 1,000 -0.99(-22.05%)
Dec 16, 2021 4.370 4.490 4.370 4.490 893 +0.04(+0.90%)
Dec 15, 2021 4.440 4.450 4.440 4.450 250 +0.00(+0.00%)
Dec 14, 2021 4.450 4.450 4.450 4.450 2,090 +0.25(+5.95%)
Dec 13, 2021 4.325 4.450 4.200 4.200 2,162 -0.05(-1.18%)
Dec 10, 2021 4.250 4.250 4.225 4.250 200 +0.01(+0.24%)
Dec 09, 2021 4.350 4.350 4.240 4.240 1,275 -0.31(-6.81%)
Dec 08, 2021 4.570 4.570 4.550 4.550 450 +0.26(+6.06%)
Dec 07, 2021 4.570 4.570 4.290 4.290 205 +0.29(+7.25%)
Dec 06, 2021 4.490 4.490 4.000 4.000 6,783 -0.49(-10.91%)
Dec 03, 2021 4.005 4.490 4.005 4.490 5,626 +0.49(+12.25%)
Dec 02, 2021 4.420 4.420 4.000 4.000 9,195 -0.30(-6.98%)
Dec 01, 2021 4.300 4.300 4.300 4.300 1,610 +0.00(+0.00%)
Nov 30, 2021 4.300 4.420 4.000 4.300 3,116 +0.00(+0.00%)
Nov 29, 2021 4.250 4.300 4.250 4.300 1,845 +0.00(+0.00%)
Nov 26, 2021 4.300 4.300 4.270 4.300 2,605 +0.40(+10.26%)
Nov 23, 2021 3.900 3.900 3.900 0 -0.25(-6.02%)
Nov 22, 2021 4.150 4.150 4.150 4.150 374 +0.00(+0.00%)
Nov 19, 2021 3.920 4.150 3.120 4.150 775 +0.15(+3.75%)
Nov 18, 2021 4.000 4.000 4.000 4.000 49 +0.10(+2.56%)
Nov 17, 2021 4.000 4.000 3.900 3.900 2,132 -0.10(-2.50%)
Nov 16, 2021 4.000 4.000 4.000 4.000 4,400 -0.30(-6.98%)
Nov 11, 2021 4.300 4.300 4.300 0 +0.65(+17.81%)
Nov 09, 2021 3.650 3.650 3.650 3.650 170 -0.35(-8.75%)
Nov 04, 2021 4.000 4.000 4.000 0 +1.00(+33.33%)
Nov 03, 2021 3.990 3.990 2.750 3.000 1,200 -1.00(-25.00%)
Nov 02, 2021 4.050 4.050 4.000 4.000 1,050 +0.00(+0.00%)
Oct 28, 2021 4.000 4.000 4.000 3 -0.80(-16.67%)
Oct 27, 2021 4.750 4.800 4.750 4.800 1,525 +0.05(+1.05%)
Oct 25, 2021 4.750 4.750 4.750 0 +0.40(+9.20%)
Oct 22, 2021 4.350 4.350 4.350 4.350 409 -0.25(-5.43%)
Oct 20, 2021 4.600 4.600 4.600 0 +0.10(+2.22%)
Oct 19, 2021 4.690 4.690 4.200 4.500 12,669 +0.30(+7.14%)
Oct 18, 2021 4.190 4.200 4.190 4.200 2,853 -0.45(-9.68%)
Oct 15, 2021 4.410 4.650 4.410 4.650 1,651 +0.40(+9.41%)
Oct 14, 2021 4.500 4.500 4.250 4.250 5,001 -0.29(-6.39%)
Oct 13, 2021 4.540 4.540 4.540 4.540 500 +0.04(+0.89%)
Oct 12, 2021 4.500 4.500 4.500 4.500 2,058 +0.00(+0.00%)
Oct 11, 2021 4.410 4.500 4.410 4.500 1,684 +0.11(+2.51%)
Oct 08, 2021 4.390 4.390 4.390 4.390 100 +0.00(+0.00%)
Oct 07, 2021 4.300 4.480 4.300 4.390 500 -0.11(-2.44%)
Oct 06, 2021 4.500 4.500 4.500 4.500 213 +0.20(+4.65%)
Oct 05, 2021 4.250 4.300 4.250 4.300 3,902 +0.30(+7.50%)
Oct 04, 2021 4.000 4.000 4.000 4.000 785 +0.00(+0.00%)
Oct 01, 2021 4.000 4.000 4.000 4.000 1,657 -0.50(-11.11%)
Sep 30, 2021 4.200 4.500 4.200 4.500 1,085 +0.25(+5.88%)
Sep 29, 2021 4.250 4.250 4.250 4.250 576 +0.25(+6.25%)
Sep 28, 2021 3.500 4.500 3.110 4.000 6,160 +0.90(+29.03%)
Sep 27, 2021 3.100 3.100 3.100 3.100 700 +0.00(+0.00%)
Sep 24, 2021 3.500 3.500 3.100 3.100 1,146 -0.02(-0.64%)
Sep 23, 2021 3.120 3.120 3.120 3.120 101 +0.07(+2.30%)
Sep 21, 2021 3.050 3.050 3.050 41 +0.05(+1.67%)
Sep 20, 2021 3.500 3.500 3.000 3.000 3,400 -0.75(-20.00%)
Sep 17, 2021 3.500 3.750 3.500 3.750 6,516 +0.25(+7.14%)
Sep 14, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 10, 2021 3.500 3.500 3.500 0 -0.27(-7.16%)
Sep 09, 2021 3.100 3.770 3.100 3.770 1,550 +0.87(+30.00%)
Sep 02, 2021 2.900 2.900 2.900 0 +0.11(+3.94%)
Aug 31, 2021 2.790 2.790 2.790 0 -0.01(-0.36%)
Aug 30, 2021 2.800 2.800 2.800 2.800 1,150 +0.05(+1.82%)
Aug 24, 2021 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 23, 2021 2.750 2.750 2.750 2.750 3,580 +0.00(+0.00%)
Aug 19, 2021 2.750 2.750 2.750 0 +0.24(+9.56%)
Aug 17, 2021 2.510 2.510 2.510 0 +0.00(+0.00%)
Aug 16, 2021 3.000 3.000 2.510 2.510 287 -0.24(-8.73%)
Aug 11, 2021 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 10, 2021 2.750 2.750 2.750 2.750 604 +0.00(+0.00%)
Aug 05, 2021 2.750 2.750 2.750 6 +0.00(+0.00%)
Aug 04, 2021 2.750 2.750 2.750 2.750 1,290 +0.00(+0.00%)
Aug 03, 2021 2.750 2.750 2.750 2.750 2,200 +0.05(+1.85%)
Aug 02, 2021 2.700 2.700 2.700 2.700 100 -0.05(-1.82%)
Jul 30, 2021 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Jul 27, 2021 2.750 2.750 2.750 0 +0.09(+3.38%)
Jul 26, 2021 2.660 2.660 2.660 2.660 1,014 -0.34(-11.33%)
Jul 23, 2021 3.000 3.000 3.000 3.000 525 +0.00(+0.00%)
Jul 22, 2021 3.000 3.000 3.000 3.000 3,755 +0.00(+0.00%)
Jul 21, 2021 3.000 3.000 2.900 3.000 2,808 +0.00(+0.00%)
Jul 20, 2021 3.000 3.000 3.000 3.000 5,122 +0.00(+0.00%)
Jul 19, 2021 2.700 3.000 2.700 3.000 1,187 +0.00(+0.00%)
Jul 16, 2021 2.950 3.350 2.850 3.000 7,152 +0.10(+3.45%)
Jul 15, 2021 2.850 2.900 2.825 2.900 371 +0.10(+3.57%)
Jul 14, 2021 2.950 3.400 2.800 2.800 7,200 -0.05(-1.75%)
Jul 12, 2021 2.850 2.850 2.850 0 -0.10(-3.39%)
Jul 09, 2021 2.950 2.950 2.950 2.950 1,700 +0.00(+0.00%)
Jul 08, 2021 2.950 2.950 2.950 2.950 3,221 +0.00(+0.00%)
Jul 07, 2021 2.940 2.950 2.940 2.950 1,200 +0.00(+0.00%)
Jul 02, 2021 2.950 2.950 2.950 0 +0.05(+1.72%)
Jun 24, 2021 2.900 2.900 2.900 3 +0.24(+9.02%)
Jun 21, 2021 2.660 2.660 2.660 0 +0.00(+0.00%)
Jun 17, 2021 2.660 2.660 2.660 0 +0.11(+4.31%)
Jun 09, 2021 2.550 2.550 2.550 63 -0.25(-8.93%)
Jun 08, 2021 2.800 2.800 2.800 2.800 1,850 +0.01(+0.36%)
Jun 07, 2021 2.550 2.790 2.550 2.790 820 +0.17(+6.49%)
Jun 04, 2021 2.600 2.620 2.600 2.620 742 +0.07(+2.75%)
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.