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

Bon Natural Life Ltd (NQ: BON )

1.380 -0.100 (-6.76%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 31, 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 (%)
May 31, 2022 3.790 4.420 3.790 4.320 53,701 +0.55(+14.59%)
May 27, 2022 4.750 4.750 3.610 3.770 120,326 -0.99(-20.80%)
May 26, 2022 4.440 4.830 4.440 4.760 23,291 +0.43(+9.93%)
May 25, 2022 4.420 4.650 4.300 4.330 41,030 -0.22(-4.94%)
May 24, 2022 4.610 4.870 4.330 4.555 96,849 -0.04(-0.76%)
May 23, 2022 4.620 5.020 4.400 4.590 71,829 -0.03(-0.65%)
May 20, 2022 5.200 5.200 4.542 4.620 37,920 -0.29(-5.91%)
May 19, 2022 5.000 5.100 4.580 4.910 75,280 -0.08(-1.60%)
May 18, 2022 5.010 5.111 4.900 4.990 10,747 -0.12(-2.35%)
May 17, 2022 5.050 5.180 4.830 5.110 44,721 +0.00(+0.00%)
May 16, 2022 4.960 5.300 4.701 5.110 49,299 +0.04(+0.79%)
May 13, 2022 5.220 5.840 4.600 5.070 113,769 -0.22(-4.16%)
May 12, 2022 4.940 5.350 4.850 5.290 38,700 +0.20(+3.93%)
May 11, 2022 4.940 5.400 4.590 5.090 71,075 +0.06(+1.19%)
May 10, 2022 5.350 5.350 4.619 5.030 25,322 -0.31(-5.81%)
May 09, 2022 5.080 5.505 4.740 5.340 58,707 +0.24(+4.71%)
May 06, 2022 4.910 5.247 4.230 5.100 182,025 -0.10(-1.92%)
May 05, 2022 6.320 6.469 4.785 5.200 1,565,728 +0.26(+5.26%)
May 04, 2022 5.470 5.540 4.390 4.940 49,311 -0.70(-12.41%)
May 03, 2022 5.960 5.960 5.521 5.640 33,329 +0.02(+0.36%)
May 02, 2022 5.280 5.776 5.220 5.620 69,240 +0.46(+8.91%)
Apr 29, 2022 4.430 5.160 4.430 5.160 67,097 +0.63(+13.91%)
Apr 28, 2022 4.790 5.160 4.420 4.530 122,088 -0.01(-0.22%)
Apr 27, 2022 3.880 4.700 3.850 4.540 49,077 +0.65(+16.71%)
Apr 26, 2022 4.040 4.040 3.690 3.890 25,044 +0.05(+1.30%)
Apr 25, 2022 3.600 3.850 3.600 3.840 18,781 +0.24(+6.67%)
Apr 22, 2022 3.700 3.780 3.490 3.600 41,441 -0.07(-2.04%)
Apr 21, 2022 3.770 3.920 3.580 3.675 56,288 +0.17(+5.00%)
Apr 20, 2022 3.300 3.550 3.180 3.500 23,982 -0.03(-0.85%)
Apr 19, 2022 3.150 3.530 3.154 3.530 8,608 +0.43(+13.87%)
Apr 18, 2022 3.610 3.610 3.100 3.100 3,607 -0.38(-10.79%)
Apr 14, 2022 3.140 3.500 3.050 3.475 55,386 +0.35(+11.38%)
Apr 13, 2022 3.200 3.210 3.060 3.120 42,530 +0.09(+2.97%)
Apr 12, 2022 3.250 3.250 2.930 3.030 77,249 -0.14(-4.42%)
Apr 11, 2022 3.190 3.190 3.140 3.170 10,994 -0.08(-2.46%)
Apr 08, 2022 3.200 3.270 3.090 3.250 38,299 +0.01(+0.31%)
Apr 07, 2022 3.220 3.240 3.150 3.240 9,332 +0.07(+2.21%)
Apr 06, 2022 3.080 3.322 3.060 3.170 9,915 -0.05(-1.55%)
Apr 05, 2022 3.400 3.550 3.210 3.220 17,641 -0.13(-3.88%)
Apr 04, 2022 3.510 3.660 3.270 3.350 11,397 +0.04(+1.21%)
Apr 01, 2022 3.770 3.770 3.280 3.310 58,659 -0.30(-8.31%)
Mar 31, 2022 3.610 3.760 3.610 3.610 10,829 -0.16(-4.24%)
Mar 30, 2022 3.620 3.800 3.510 3.770 25,225 +0.20(+5.60%)
Mar 29, 2022 3.300 3.700 3.240 3.570 20,120 +0.17(+5.00%)
Mar 28, 2022 3.800 3.800 3.300 3.400 38,556 +0.04(+1.19%)
Mar 25, 2022 3.503 3.590 3.310 3.360 33,920 -0.37(-9.92%)
Mar 24, 2022 3.540 3.799 3.455 3.730 20,390 +0.27(+7.80%)
Mar 23, 2022 3.495 3.546 3.460 3.460 2,020 -0.16(-4.42%)
Mar 22, 2022 3.620 3.620 3.370 3.620 34,044 +0.02(+0.56%)
Mar 21, 2022 3.810 3.910 3.548 3.600 29,030 -0.20(-5.26%)
Mar 18, 2022 3.730 4.000 3.480 3.800 76,952 +0.28(+7.95%)
Mar 17, 2022 3.230 3.570 3.230 3.520 21,950 +0.22(+6.67%)
Mar 16, 2022 3.180 3.480 3.140 3.300 36,154 +0.35(+11.86%)
Mar 15, 2022 3.620 3.615 2.900 2.950 88,967 -0.64(-17.83%)
Mar 14, 2022 3.830 4.000 3.560 3.590 102,506 -0.24(-6.27%)
Mar 11, 2022 4.180 4.180 3.760 3.830 66,740 -0.06(-1.54%)
Mar 10, 2022 3.958 4.575 3.820 3.890 313,870 +0.09(+2.37%)
Mar 09, 2022 3.840 4.200 3.750 3.800 20,046 -0.14(-3.55%)
Mar 08, 2022 4.220 4.250 3.760 3.940 72,505 -0.40(-9.22%)
Mar 07, 2022 4.730 4.808 4.098 4.340 76,871 -0.42(-8.82%)
Mar 04, 2022 4.080 4.760 4.080 4.760 228,876 +0.76(+19.00%)
Mar 03, 2022 3.860 4.130 3.520 4.000 115,108 +0.02(+0.38%)
Mar 02, 2022 3.880 4.080 3.760 3.985 32,782 -0.03(-0.87%)
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.