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

Prophase Labs Inc (NQ: PRPH )

5.030 -0.080 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 5.030 5.080 4.910 5.030 53,904 -0.08(-1.57%)
May 16, 2024 5.070 5.210 4.870 5.110 77,537 -0.03(-0.58%)
May 15, 2024 5.000 5.340 5.000 5.140 32,876 +0.07(+1.38%)
May 14, 2024 5.220 5.220 4.960 5.070 39,678 -0.22(-4.16%)
May 13, 2024 5.050 5.290 5.050 5.290 48,041 +0.24(+4.75%)
May 10, 2024 4.960 5.070 4.735 5.050 32,777 +0.13(+2.64%)
May 09, 2024 5.390 5.420 4.920 4.920 71,139 -0.47(-8.72%)
May 08, 2024 5.250 5.550 5.120 5.390 57,284 +0.33(+6.52%)
May 07, 2024 5.340 5.358 5.040 5.060 15,936 -0.28(-5.24%)
May 06, 2024 5.470 5.620 5.120 5.340 40,416 -0.08(-1.48%)
May 03, 2024 5.300 5.500 5.200 5.420 38,408 +0.11(+2.07%)
May 02, 2024 5.250 5.350 5.010 5.310 44,554 +0.12(+2.31%)
May 01, 2024 4.580 5.320 4.580 5.190 31,942 +0.58(+12.58%)
Apr 30, 2024 4.590 4.725 4.450 4.610 54,453 +0.00(+0.00%)
Apr 29, 2024 4.770 4.835 4.600 4.610 22,056 -0.10(-2.12%)
Apr 26, 2024 4.950 4.950 4.601 4.710 59,961 -0.24(-4.85%)
Apr 25, 2024 5.060 5.228 4.900 4.950 12,151 -0.11(-2.17%)
Apr 24, 2024 5.170 5.460 5.050 5.060 15,554 -0.10(-1.94%)
Apr 23, 2024 4.890 5.391 4.890 5.160 16,630 +0.26(+5.31%)
Apr 22, 2024 5.170 5.170 4.900 4.900 62,107 -0.36(-6.84%)
Apr 19, 2024 5.310 5.310 5.050 5.260 99,267 -0.18(-3.31%)
Apr 18, 2024 6.320 6.320 5.330 5.440 1,176,747 -0.83(-13.24%)
Apr 17, 2024 7.470 7.470 6.051 6.270 83,031 -1.08(-14.69%)
Apr 16, 2024 6.540 7.480 6.270 7.350 190,015 +1.19(+19.42%)
Apr 15, 2024 6.630 6.770 6.115 6.155 48,030 -0.36(-5.60%)
Apr 12, 2024 6.580 6.640 6.291 6.520 27,388 +0.12(+1.87%)
Apr 11, 2024 6.600 6.700 6.180 6.400 83,174 +0.27(+4.40%)
Apr 10, 2024 6.040 6.220 6.005 6.130 18,890 +0.03(+0.49%)
Apr 09, 2024 6.610 6.642 6.060 6.100 26,633 -0.50(-7.58%)
Apr 08, 2024 6.880 6.880 6.500 6.600 35,748 -0.20(-2.94%)
Apr 05, 2024 6.670 6.916 6.670 6.800 45,638 +0.22(+3.34%)
Apr 04, 2024 6.640 6.750 6.503 6.580 21,421 -0.04(-0.60%)
Apr 03, 2024 6.800 6.880 6.420 6.620 37,479 -0.27(-3.92%)
Apr 02, 2024 6.950 6.960 6.760 6.890 50,153 +0.04(+0.58%)
Apr 01, 2024 6.590 6.930 6.540 6.850 33,471 +0.38(+5.87%)
Mar 28, 2024 6.460 6.550 6.227 6.470 16,102 +0.21(+3.35%)
Mar 27, 2024 6.380 6.710 6.210 6.260 33,582 -0.03(-0.48%)
Mar 26, 2024 6.620 6.700 6.155 6.290 49,356 +0.09(+1.45%)
Mar 25, 2024 5.850 6.200 5.750 6.200 49,678 +0.36(+6.16%)
Mar 22, 2024 5.540 6.000 5.510 5.840 35,987 +0.22(+3.91%)
Mar 21, 2024 5.630 5.860 5.500 5.620 44,787 +0.09(+1.63%)
Mar 20, 2024 5.240 5.650 5.090 5.530 46,985 +0.30(+5.74%)
Mar 19, 2024 5.170 5.345 5.000 5.230 27,998 +0.09(+1.75%)
Mar 18, 2024 4.890 5.350 4.890 5.140 50,990 +0.10(+1.98%)
Mar 15, 2024 4.470 5.193 4.470 5.040 27,441 +0.18(+3.70%)
Mar 14, 2024 5.070 5.070 4.860 4.860 9,275 -0.19(-3.76%)
Mar 13, 2024 4.940 5.140 4.870 5.050 13,043 +0.25(+5.21%)
Mar 12, 2024 4.940 4.950 4.726 4.800 12,779 -0.11(-2.24%)
Mar 11, 2024 4.710 4.990 4.710 4.910 7,621 +0.16(+3.37%)
Mar 08, 2024 4.660 4.810 4.550 4.750 8,553 +0.03(+0.64%)
Mar 07, 2024 4.550 4.860 4.550 4.720 7,250 +0.13(+2.83%)
Mar 06, 2024 4.670 4.700 4.530 4.590 13,208 -0.13(-2.75%)
Mar 05, 2024 4.540 4.720 4.510 4.720 25,692 +0.11(+2.39%)
Mar 04, 2024 4.760 4.760 4.570 4.610 8,255 +0.05(+1.10%)
Mar 01, 2024 4.520 4.570 4.373 4.560 50,257 +0.09(+2.01%)
Feb 29, 2024 4.770 4.800 4.470 4.470 113,115 -0.27(-5.70%)
Feb 28, 2024 5.210 5.220 4.720 4.740 66,185 -0.29(-5.77%)
Feb 27, 2024 5.030 5.160 4.930 5.030 50,479 -0.05(-0.98%)
Feb 26, 2024 4.990 5.080 4.980 5.080 22,445 +0.12(+2.42%)
Feb 23, 2024 4.965 5.000 4.921 4.960 9,364 +0.00(+0.00%)
Feb 22, 2024 4.920 5.000 4.920 4.960 5,057 +0.01(+0.20%)
Feb 21, 2024 5.090 5.090 4.950 4.950 7,688 +0.00(+0.00%)
Feb 20, 2024 4.940 5.250 4.940 4.950 77,597 -0.03(-0.60%)
Feb 16, 2024 4.960 5.020 4.910 4.980 9,298 +0.02(+0.40%)
Feb 15, 2024 4.900 5.030 4.900 4.960 5,434 -0.07(-1.39%)
Feb 14, 2024 4.910 5.050 4.873 5.030 9,432 +0.11(+2.24%)
Feb 13, 2024 5.100 5.170 4.920 4.920 14,409 -0.27(-5.20%)
Feb 12, 2024 5.240 5.250 5.150 5.190 14,528 -0.05(-0.95%)
Feb 09, 2024 5.120 5.250 5.120 5.240 6,106 -0.01(-0.19%)
Feb 08, 2024 5.090 5.250 5.001 5.250 19,684 +0.05(+0.96%)
Feb 07, 2024 5.080 5.200 5.060 5.200 6,910 +0.01(+0.19%)
Feb 06, 2024 5.000 5.190 5.000 5.190 8,532 +0.13(+2.57%)
Feb 05, 2024 5.080 5.080 5.000 5.060 18,588 -0.02(-0.39%)
Feb 02, 2024 5.010 5.110 5.000 5.080 8,388 +0.07(+1.40%)
Feb 01, 2024 4.880 5.120 4.860 5.010 25,466 +0.16(+3.30%)
Jan 31, 2024 4.700 4.890 4.537 4.850 14,457 +0.08(+1.78%)
Jan 30, 2024 4.730 4.850 4.510 4.765 33,436 -0.02(-0.31%)
Jan 29, 2024 4.810 4.990 4.730 4.780 24,247 -0.16(-3.24%)
Jan 26, 2024 4.930 5.000 4.891 4.940 5,099 +0.01(+0.20%)
Jan 25, 2024 4.970 5.270 4.930 4.930 14,703 -0.10(-1.99%)
Jan 24, 2024 4.900 5.170 4.900 5.030 13,799 +0.08(+1.62%)
Jan 23, 2024 5.020 5.190 4.950 4.950 28,432 -0.16(-3.13%)
Jan 22, 2024 4.900 5.150 4.720 5.110 33,270 +0.16(+3.23%)
Jan 19, 2024 4.980 5.050 4.950 4.950 8,074 -0.08(-1.59%)
Jan 18, 2024 4.960 5.200 4.920 5.030 17,315 +0.00(+0.00%)
Jan 17, 2024 4.910 5.040 4.910 5.030 11,553 +0.03(+0.60%)
Jan 16, 2024 4.960 5.240 4.865 5.000 18,360 +0.10(+2.04%)
Jan 12, 2024 4.900 5.220 4.900 4.900 29,951 -0.04(-0.81%)
Jan 11, 2024 5.230 5.230 4.900 4.940 41,409 -0.10(-1.98%)
Jan 10, 2024 5.030 5.300 4.960 5.040 30,477 -0.06(-1.18%)
Jan 09, 2024 5.290 5.290 4.955 5.100 21,591 -0.16(-3.04%)
Jan 08, 2024 4.590 5.300 4.590 5.260 57,419 +0.51(+10.74%)
Jan 05, 2024 4.990 5.070 4.750 4.750 51,459 -0.08(-1.66%)
Jan 04, 2024 4.660 5.150 4.660 4.830 41,548 +0.13(+2.77%)
Jan 03, 2024 4.610 4.710 4.550 4.700 25,048 +0.06(+1.29%)
Jan 02, 2024 4.500 4.700 4.500 4.640 7,707 +0.12(+2.65%)
Dec 29, 2023 4.500 4.800 4.335 4.520 53,231 +0.02(+0.44%)
Dec 28, 2023 4.630 4.660 4.500 4.500 23,410 -0.13(-2.81%)
Dec 27, 2023 4.724 4.725 4.620 4.630 22,108 -0.10(-2.11%)
Dec 26, 2023 4.690 4.820 4.560 4.730 29,277 +0.09(+1.94%)
Dec 22, 2023 4.510 4.700 4.510 4.640 24,290 +0.00(+0.00%)
Dec 21, 2023 4.500 4.740 4.500 4.640 25,524 +0.13(+2.88%)
Dec 20, 2023 4.520 4.620 4.500 4.510 20,515 +0.01(+0.22%)
Dec 19, 2023 4.500 4.680 4.500 4.500 31,937 -0.05(-1.10%)
Dec 18, 2023 4.500 4.720 4.500 4.550 36,260 +0.05(+1.11%)
Dec 15, 2023 4.530 4.625 4.500 4.500 45,081 +0.00(+0.00%)
Dec 14, 2023 4.610 4.800 4.500 4.500 31,676 +0.01(+0.22%)
Dec 13, 2023 4.760 4.940 4.490 4.490 73,166 -0.28(-5.87%)
Dec 12, 2023 4.650 5.000 4.650 4.770 33,446 +0.16(+3.47%)
Dec 11, 2023 4.980 5.060 4.607 4.610 32,448 -0.42(-8.35%)
Dec 08, 2023 5.010 5.325 4.950 5.030 49,559 -0.06(-1.18%)
Dec 07, 2023 5.010 5.200 5.010 5.090 28,238 +0.29(+6.04%)
Dec 06, 2023 4.800 5.060 4.800 4.800 21,360 +0.00(+0.00%)
Dec 05, 2023 4.800 4.985 4.740 4.800 21,572 -0.05(-1.03%)
Dec 04, 2023 4.990 5.050 4.850 4.850 9,379 -0.12(-2.32%)
Dec 01, 2023 5.030 5.138 4.900 4.965 18,684 -0.11(-2.07%)
Nov 30, 2023 5.140 5.700 4.875 5.070 47,633 +0.40(+8.57%)
Nov 29, 2023 4.600 4.813 4.600 4.670 8,943 +0.07(+1.52%)
Nov 28, 2023 4.505 4.750 4.505 4.600 22,058 +0.02(+0.44%)
Nov 27, 2023 4.430 4.640 4.423 4.580 10,627 +0.09(+2.00%)
Nov 24, 2023 4.410 4.525 4.410 4.490 2,396 +0.04(+0.90%)
Nov 22, 2023 4.250 4.587 4.250 4.450 20,095 +0.08(+1.83%)
Nov 21, 2023 4.410 4.530 4.360 4.370 22,449 -0.09(-2.02%)
Nov 20, 2023 4.390 4.630 4.280 4.460 108,131 +0.04(+0.90%)
Nov 17, 2023 4.370 4.650 4.360 4.420 16,181 +0.06(+1.38%)
Nov 16, 2023 4.370 4.420 4.360 4.360 10,811 +0.01(+0.23%)
Nov 15, 2023 4.270 4.441 4.270 4.350 29,841 +0.00(+0.00%)
Nov 14, 2023 4.520 4.578 4.350 4.350 38,356 -0.19(-4.08%)
Nov 13, 2023 4.520 4.740 4.520 4.535 19,197 -0.01(-0.33%)
Nov 10, 2023 4.990 4.990 4.520 4.550 62,898 -0.55(-10.78%)
Nov 09, 2023 4.510 5.140 4.510 5.100 28,694 +0.37(+7.82%)
Nov 08, 2023 4.510 4.730 4.502 4.730 4,198 +0.14(+3.05%)
Nov 07, 2023 4.640 4.750 4.580 4.590 9,018 +0.01(+0.22%)
Nov 06, 2023 4.625 4.998 4.510 4.580 13,529 +0.04(+0.88%)
Nov 03, 2023 4.520 4.671 4.510 4.540 3,011 +0.02(+0.44%)
Nov 02, 2023 4.500 4.520 4.431 4.520 7,004 +0.07(+1.57%)
Nov 01, 2023 4.400 4.560 4.360 4.450 20,094 +0.06(+1.37%)
Oct 31, 2023 4.470 4.500 4.360 4.390 25,816 -0.13(-2.88%)
Oct 30, 2023 4.490 4.680 4.428 4.520 11,087 -0.00(-0.09%)
Oct 27, 2023 4.520 4.524 4.425 4.524 9,264 +0.02(+0.53%)
Oct 26, 2023 4.500 4.550 4.440 4.500 12,914 -0.02(-0.44%)
Oct 25, 2023 4.480 4.550 4.440 4.520 16,821 +0.03(+0.67%)
Oct 24, 2023 4.520 4.580 4.450 4.490 16,647 -0.05(-1.10%)
Oct 23, 2023 4.520 4.610 4.520 4.540 12,541 -0.01(-0.22%)
Oct 20, 2023 4.600 4.620 4.530 4.550 6,574 +0.04(+0.89%)
Oct 19, 2023 4.540 4.580 4.500 4.510 13,753 -0.10(-2.17%)
Oct 18, 2023 4.430 4.670 4.430 4.610 11,539 +0.13(+2.90%)
Oct 17, 2023 4.360 4.690 4.360 4.480 23,862 +0.12(+2.75%)
Oct 16, 2023 4.360 4.420 4.360 4.360 20,800 -0.01(-0.23%)
Oct 13, 2023 4.360 4.490 4.360 4.370 10,707 +0.00(+0.00%)
Oct 12, 2023 4.360 4.400 4.360 4.370 18,351 +0.01(+0.23%)
Oct 11, 2023 4.370 4.500 4.360 4.360 25,149 +0.00(+0.00%)
Oct 10, 2023 4.370 4.510 4.360 4.360 18,254 -0.04(-0.91%)
Oct 09, 2023 4.370 4.520 4.360 4.400 28,444 +0.03(+0.69%)
Oct 06, 2023 4.370 4.515 4.360 4.370 5,852 -0.06(-1.35%)
Oct 05, 2023 4.390 4.550 4.390 4.430 15,640 +0.04(+0.91%)
Oct 04, 2023 4.390 4.510 4.330 4.390 28,734 +0.03(+0.69%)
Oct 03, 2023 4.360 4.620 4.360 4.360 32,935 -0.02(-0.46%)
Oct 02, 2023 4.370 4.440 4.360 4.380 19,516 +0.01(+0.23%)
Sep 29, 2023 4.390 4.440 4.360 4.370 11,241 +0.01(+0.23%)
Sep 28, 2023 4.360 4.450 4.360 4.360 13,152 -0.01(-0.23%)
Sep 27, 2023 4.420 4.500 4.370 4.370 11,662 +0.01(+0.23%)
Sep 26, 2023 4.340 4.470 4.340 4.360 202,377 +0.00(+0.00%)
Sep 25, 2023 4.310 4.400 4.360 4.360 11,864 +0.01(+0.23%)
Sep 22, 2023 4.360 4.370 4.350 4.350 12,146 +0.00(+0.00%)
Sep 21, 2023 4.300 4.370 4.300 4.350 22,916 +0.00(+0.00%)
Sep 20, 2023 4.460 4.600 4.350 4.350 43,542 -0.01(-0.23%)
Sep 19, 2023 4.460 4.650 4.360 4.360 98,837 -0.18(-3.96%)
Sep 18, 2023 4.510 4.650 4.345 4.540 70,859 -0.02(-0.44%)
Sep 15, 2023 4.990 5.050 4.540 4.560 73,479 -0.49(-9.70%)
Sep 14, 2023 4.690 5.050 4.690 5.050 40,920 +0.21(+4.34%)
Sep 13, 2023 4.650 4.970 4.650 4.840 55,270 +0.28(+6.14%)
Sep 12, 2023 4.320 4.620 4.320 4.560 24,207 +0.17(+3.87%)
Sep 11, 2023 4.330 4.460 4.282 4.390 29,133 +0.00(+0.00%)
Sep 08, 2023 4.370 4.540 4.260 4.390 49,026 +0.00(+0.00%)
Sep 07, 2023 4.330 4.570 4.330 4.390 41,241 +0.09(+2.09%)
Sep 06, 2023 4.270 4.370 4.120 4.300 33,547 +0.07(+1.65%)
Sep 05, 2023 4.250 4.285 4.180 4.230 36,525 -0.08(-1.86%)
Sep 01, 2023 4.290 4.390 4.210 4.310 47,117 +0.03(+0.70%)
Aug 31, 2023 4.420 4.545 4.050 4.280 71,399 -0.13(-2.95%)
Aug 30, 2023 4.460 4.780 4.350 4.410 106,351 -0.35(-7.35%)
Aug 29, 2023 5.010 5.239 4.700 4.760 105,008 -0.28(-5.56%)
Aug 28, 2023 5.130 5.150 5.010 5.040 47,150 -0.22(-4.18%)
Aug 25, 2023 5.340 5.430 5.100 5.260 52,464 +0.00(+0.00%)
Aug 24, 2023 5.250 5.480 5.250 5.260 31,958 +0.01(+0.19%)
Aug 23, 2023 5.250 5.470 5.250 5.250 33,534 -0.03(-0.57%)
Aug 22, 2023 5.390 5.490 5.200 5.280 58,673 -0.09(-1.68%)
Aug 21, 2023 5.220 5.750 5.220 5.370 72,293 +0.19(+3.67%)
Aug 18, 2023 5.450 5.720 5.180 5.180 105,162 -0.22(-4.07%)
Aug 17, 2023 5.590 5.720 5.240 5.400 51,867 -0.20(-3.57%)
Aug 16, 2023 5.590 5.890 5.590 5.600 95,294 -0.10(-1.75%)
Aug 15, 2023 5.760 5.928 5.630 5.700 34,649 -0.07(-1.21%)
Aug 14, 2023 6.050 6.340 5.760 5.770 79,652 -0.38(-6.18%)
Aug 11, 2023 6.380 6.380 6.140 6.150 35,154 -0.14(-2.23%)
Aug 10, 2023 6.850 6.880 6.250 6.290 115,787 -0.69(-9.89%)
Aug 09, 2023 7.140 7.199 6.850 6.980 30,866 -0.14(-1.97%)
Aug 08, 2023 7.080 7.289 7.040 7.120 28,461 -0.02(-0.28%)
Aug 07, 2023 7.170 7.345 7.120 7.140 21,426 -0.03(-0.42%)
Aug 04, 2023 7.270 7.452 7.170 7.170 14,535 -0.27(-3.63%)
Aug 03, 2023 7.180 7.550 7.180 7.440 18,819 +0.16(+2.20%)
Aug 02, 2023 7.500 7.550 7.210 7.280 19,952 -0.20(-2.67%)
Aug 01, 2023 7.210 7.490 7.210 7.480 23,421 +0.20(+2.75%)
Jul 31, 2023 7.130 7.350 7.100 7.280 30,810 +0.08(+1.11%)
Jul 28, 2023 7.160 7.290 7.070 7.200 21,619 -0.03(-0.41%)
Jul 27, 2023 7.300 7.390 7.109 7.230 31,849 -0.05(-0.69%)
Jul 26, 2023 7.030 7.295 7.030 7.280 19,185 +0.20(+2.82%)
Jul 25, 2023 7.220 7.260 7.080 7.080 19,337 -0.13(-1.80%)
Jul 24, 2023 7.100 7.390 7.000 7.210 23,875 +0.17(+2.41%)
Jul 21, 2023 7.110 7.220 7.001 7.040 19,051 -0.10(-1.40%)
Jul 20, 2023 7.240 7.320 7.130 7.140 18,205 -0.16(-2.19%)
Jul 19, 2023 7.250 7.350 7.140 7.300 26,548 -0.05(-0.68%)
Jul 18, 2023 7.100 7.369 7.030 7.350 42,962 +0.27(+3.81%)
Jul 17, 2023 7.110 7.240 7.000 7.080 30,150 -0.03(-0.42%)
Jul 14, 2023 6.970 7.230 6.930 7.110 36,218 +0.18(+2.60%)
Jul 13, 2023 7.050 7.180 6.800 6.930 49,306 -0.15(-2.12%)
Jul 12, 2023 7.140 7.283 7.050 7.080 39,936 -0.07(-0.98%)
Jul 11, 2023 7.460 7.540 7.060 7.150 44,476 -0.30(-4.03%)
Jul 10, 2023 7.350 7.572 7.283 7.450 22,478 +0.06(+0.81%)
Jul 07, 2023 7.440 7.580 7.335 7.390 29,044 -0.14(-1.86%)
Jul 06, 2023 7.350 7.590 7.235 7.530 28,128 +0.08(+1.07%)
Jul 05, 2023 7.140 7.460 7.140 7.450 43,074 +0.21(+2.90%)
Jul 03, 2023 7.260 7.350 7.190 7.240 20,905 -0.02(-0.28%)
Jun 30, 2023 7.410 7.490 7.220 7.260 31,955 -0.18(-2.42%)
Jun 29, 2023 7.410 7.560 7.300 7.440 27,931 +0.08(+1.09%)
Jun 28, 2023 7.270 7.420 7.223 7.360 27,167 +0.01(+0.14%)
Jun 27, 2023 7.130 7.450 7.120 7.350 49,894 +0.20(+2.80%)
Jun 26, 2023 7.330 7.360 7.130 7.150 41,468 -0.19(-2.59%)
Jun 23, 2023 7.400 7.420 7.160 7.340 39,269 -0.15(-2.00%)
Jun 22, 2023 7.290 7.490 7.211 7.490 25,770 +0.15(+2.04%)
Jun 21, 2023 7.120 7.446 7.020 7.340 83,093 +0.19(+2.66%)
Jun 20, 2023 7.160 7.450 7.140 7.150 105,666 -0.16(-2.19%)
Jun 16, 2023 7.470 7.680 7.310 7.310 92,586 -0.16(-2.14%)
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.