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

Mdjm Ltd (NQ: MDJH )

1.110 -0.050 (-4.31%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 16, 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 28, 2021 6.180 7.940 4.950 5.550 876,323 -0.44(-7.30%)
May 27, 2021 5.090 6.000 5.010 5.987 345,426 +1.12(+22.93%)
May 26, 2021 4.760 4.970 4.750 4.870 25,091 +0.05(+1.04%)
May 25, 2021 4.950 4.980 4.820 4.820 3,334 -0.03(-0.52%)
May 24, 2021 4.900 4.990 4.810 4.845 17,876 -0.13(-2.53%)
May 21, 2021 4.820 4.999 4.802 4.971 8,018 +0.07(+1.44%)
May 20, 2021 4.800 4.905 4.800 4.900 6,788 +0.10(+2.08%)
May 19, 2021 4.880 4.880 4.750 4.800 9,859 +0.00(+0.09%)
May 18, 2021 4.870 5.150 4.740 4.796 61,816 -0.07(-1.53%)
May 17, 2021 4.700 4.870 4.700 4.870 3,762 +0.08(+1.67%)
May 14, 2021 4.820 4.900 4.670 4.790 6,617 +0.01(+0.28%)
May 13, 2021 4.750 4.950 4.591 4.777 15,209 +0.15(+3.17%)
May 12, 2021 4.530 4.980 4.530 4.630 20,798 -0.17(-3.54%)
May 11, 2021 4.350 5.100 4.300 4.800 85,140 -0.23(-4.57%)
May 10, 2021 4.631 5.170 4.625 5.030 73,384 +0.53(+11.78%)
May 07, 2021 4.510 4.900 4.445 4.500 13,600 +0.04(+0.90%)
May 06, 2021 4.480 4.840 4.260 4.460 56,265 -0.10(-2.19%)
May 05, 2021 4.550 5.380 4.240 4.560 123,222 +0.05(+1.11%)
May 04, 2021 4.260 4.750 4.240 4.510 20,697 +0.21(+4.87%)
May 03, 2021 4.220 4.344 4.220 4.301 5,230 +0.01(+0.25%)
Apr 30, 2021 4.739 4.739 4.280 4.290 15,800 -0.19(-4.24%)
Apr 29, 2021 4.840 4.840 4.400 4.480 25,116 -0.37(-7.63%)
Apr 28, 2021 4.650 4.850 4.600 4.850 6,046 -0.07(-1.42%)
Apr 27, 2021 4.670 5.040 4.490 4.920 81,337 +0.31(+6.72%)
Apr 26, 2021 4.416 4.700 4.416 4.610 32,790 +0.28(+6.47%)
Apr 23, 2021 4.410 4.410 4.330 4.330 900 +0.06(+1.41%)
Apr 22, 2021 4.330 4.350 4.270 4.270 6,842 -0.04(-0.93%)
Apr 21, 2021 4.240 4.470 4.210 4.310 14,621 +0.11(+2.62%)
Apr 20, 2021 4.340 4.469 4.160 4.200 20,426 -0.20(-4.55%)
Apr 19, 2021 4.720 4.720 4.210 4.400 16,998 -0.60(-12.00%)
Apr 16, 2021 5.000 5.000 5.000 324 +0.00(+0.00%)
Apr 15, 2021 4.790 5.100 4.780 5.000 13,265 +0.10(+2.04%)
Apr 14, 2021 4.600 5.200 4.580 4.900 86,311 +0.36(+7.93%)
Apr 13, 2021 4.600 4.600 4.410 4.540 5,827 +0.06(+1.34%)
Apr 12, 2021 4.420 4.700 4.420 4.480 12,094 -0.10(-2.18%)
Apr 09, 2021 4.622 4.670 4.430 4.580 11,400 -0.01(-0.22%)
Apr 08, 2021 4.930 4.930 4.440 4.590 28,601 +0.09(+2.00%)
Apr 07, 2021 4.350 4.800 4.300 4.500 83,038 +0.27(+6.38%)
Apr 06, 2021 4.230 4.230 4.230 202 +0.00(+0.00%)
Apr 05, 2021 4.370 4.500 4.220 4.230 2,529 -0.14(-3.20%)
Apr 01, 2021 4.242 4.425 4.152 4.370 6,800 +0.03(+0.69%)
Mar 31, 2021 4.220 4.350 4.220 4.340 3,260 +0.15(+3.58%)
Mar 30, 2021 4.190 4.190 4.190 4.190 381 -0.08(-1.87%)
Mar 29, 2021 4.250 4.270 4.250 4.270 1,533 +0.15(+3.64%)
Mar 26, 2021 4.290 4.290 4.120 4.120 3,700 +0.00(+0.00%)
Mar 25, 2021 4.120 4.300 4.120 4.120 9,944 -0.09(-2.14%)
Mar 24, 2021 4.400 4.400 4.200 4.210 20,698 -0.28(-6.24%)
Mar 23, 2021 4.310 4.490 4.280 4.490 4,715 +0.17(+3.94%)
Mar 22, 2021 4.590 4.590 4.190 4.320 8,568 +0.07(+1.65%)
Mar 19, 2021 4.450 4.450 4.250 4.250 4,300 -0.33(-7.21%)
Mar 18, 2021 4.290 4.720 4.290 4.580 20,751 +0.23(+5.29%)
Mar 17, 2021 4.310 4.360 4.200 4.350 5,772 +0.15(+3.57%)
Mar 16, 2021 4.210 4.400 4.200 4.200 18,767 -0.20(-4.55%)
Mar 15, 2021 4.390 4.610 4.369 4.400 13,882 +0.24(+5.77%)
Mar 12, 2021 4.210 4.390 4.160 4.160 6,200 -0.14(-3.26%)
Mar 11, 2021 4.240 4.400 4.189 4.300 8,126 +0.30(+7.50%)
Mar 10, 2021 4.150 4.340 4.000 4.000 2,672 -0.34(-7.83%)
Mar 09, 2021 4.302 4.340 4.302 4.340 700 +0.28(+6.89%)
Mar 08, 2021 4.020 4.466 3.930 4.060 13,235 +0.04(+1.00%)
Mar 05, 2021 4.400 4.470 4.020 4.020 4,400 -0.48(-10.67%)
Mar 04, 2021 4.640 4.640 4.180 4.500 8,049 +0.13(+2.97%)
Mar 03, 2021 4.420 4.680 4.350 4.370 7,283 -0.05(-1.13%)
Mar 02, 2021 4.710 4.710 4.400 4.420 3,331 +0.04(+0.91%)
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.