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 )

7.945 -0.005 (-0.06%)
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 (%)
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 +0.25(+8.39%)
Jun 14, 2023 2.950 3.101 2.850 2.980 259,947 +0.08(+2.94%)
Jun 13, 2023 2.640 3.180 2.530 2.895 338,860 +0.27(+10.08%)
Jun 12, 2023 2.590 2.630 2.500 2.630 131,946 +0.14(+5.62%)
Jun 09, 2023 2.440 2.590 2.400 2.490 163,993 +0.10(+4.18%)
Jun 08, 2023 2.280 2.400 2.260 2.390 213,347 +0.19(+8.64%)
Jun 07, 2023 2.200 2.200 2.165 2.200 159,796 +0.02(+0.92%)
Jun 06, 2023 2.210 2.210 2.130 2.180 270,052 +0.00(+0.00%)
Jun 05, 2023 2.140 2.180 2.060 2.180 98,207 +0.04(+1.87%)
Jun 02, 2023 2.180 2.180 2.080 2.140 58,443 -0.04(-1.83%)
Jun 01, 2023 1.950 2.180 1.950 2.180 74,130 +0.23(+11.79%)
May 31, 2023 2.110 2.110 1.930 1.950 109,483 -0.15(-7.14%)
May 30, 2023 2.190 2.190 2.030 2.100 76,810 -0.08(-3.67%)
May 26, 2023 2.140 2.200 2.060 2.180 84,456 +0.01(+0.46%)
May 25, 2023 2.190 2.190 2.050 2.170 82,954 +0.02(+0.93%)
May 24, 2023 2.100 2.190 2.070 2.150 123,081 +0.03(+1.42%)
May 23, 2023 2.170 2.180 1.960 2.120 141,650 -0.04(-1.85%)
May 22, 2023 2.020 2.180 1.975 2.160 152,435 +0.12(+5.88%)
May 19, 2023 1.890 2.050 1.810 2.040 163,511 +0.18(+9.68%)
May 18, 2023 1.850 1.870 1.790 1.860 50,333 -0.01(-0.53%)
May 17, 2023 1.800 1.930 1.740 1.870 104,384 +0.09(+5.06%)
May 16, 2023 1.740 1.810 1.720 1.780 29,882 +0.02(+1.14%)
May 15, 2023 1.830 1.868 1.720 1.760 144,963 -0.07(-3.83%)
May 12, 2023 1.890 1.950 1.660 1.830 481,722 +0.00(+0.00%)
May 11, 2023 1.740 1.850 1.720 1.830 114,467 +0.08(+4.57%)
May 10, 2023 1.690 1.756 1.671 1.750 79,640 +0.06(+3.55%)
May 09, 2023 1.590 1.710 1.590 1.690 44,796 +0.08(+4.97%)
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%)
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.