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

Moderna Inc (NQ: MRNA )

46.83 -3.45 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 50.42 50.90 46.57 46.83 13,610,677 -3.45(-6.86%)
Nov 07, 2024 56.60 56.70 49.94 50.28 18,174,642 -1.53(-2.95%)
Nov 06, 2024 52.61 52.85 49.60 51.81 10,668,351 -1.48(-2.78%)
Nov 05, 2024 53.53 54.32 52.08 53.29 5,759,736 -0.25(-0.47%)
Nov 04, 2024 54.60 55.65 53.41 53.54 4,030,285 -1.09(-2.00%)
Nov 01, 2024 54.49 55.35 53.89 54.63 4,787,059 +0.27(+0.50%)
Oct 31, 2024 54.35 54.58 52.92 54.36 4,511,022 -0.36(-0.66%)
Oct 30, 2024 54.37 55.03 53.50 54.72 4,279,751 -0.50(-0.91%)
Oct 29, 2024 55.21 57.69 54.88 55.22 5,590,103 +0.42(+0.77%)
Oct 28, 2024 53.31 55.77 53.10 54.80 5,011,351 +1.71(+3.22%)
Oct 25, 2024 53.01 54.51 52.80 53.09 3,704,433 +0.29(+0.55%)
Oct 24, 2024 53.39 53.84 52.26 52.80 3,766,489 -0.59(-1.11%)
Oct 23, 2024 53.22 54.74 52.77 53.39 4,288,733 -0.01(-0.02%)
Oct 22, 2024 53.67 54.79 52.81 53.40 3,558,579 -0.40(-0.74%)
Oct 21, 2024 53.82 54.76 53.05 53.80 4,090,731 -0.30(-0.55%)
Oct 18, 2024 54.53 54.87 53.55 54.10 6,754,736 -0.72(-1.31%)
Oct 17, 2024 57.08 57.15 54.82 54.82 5,412,476 -2.64(-4.59%)
Oct 16, 2024 57.82 58.45 57.12 57.46 3,256,009 +0.15(+0.26%)
Oct 15, 2024 57.64 58.62 57.12 57.31 4,085,389 -0.42(-0.73%)
Oct 14, 2024 57.90 58.96 57.05 57.73 3,348,907 -0.56(-0.96%)
Oct 11, 2024 56.71 59.73 55.70 58.29 6,261,055 +1.46(+2.57%)
Oct 10, 2024 58.41 58.70 56.64 56.83 4,411,508 -2.03(-3.45%)
Oct 09, 2024 58.33 59.52 57.90 58.86 2,972,391 +0.47(+0.80%)
Oct 08, 2024 58.53 58.67 57.75 58.39 3,825,770 -0.33(-0.56%)
Oct 07, 2024 60.20 60.65 58.33 58.72 5,020,280 -1.48(-2.46%)
Oct 04, 2024 61.51 62.11 59.62 60.20 6,218,181 -0.87(-1.42%)
Oct 03, 2024 62.53 62.97 61.03 61.07 4,709,725 -2.09(-3.31%)
Oct 02, 2024 63.52 63.69 62.58 63.16 4,101,878 -0.77(-1.20%)
Oct 01, 2024 67.13 67.55 63.41 63.93 4,640,615 -2.90(-4.34%)
Sep 30, 2024 65.69 67.96 65.31 66.83 4,810,336 +1.08(+1.64%)
Sep 27, 2024 64.85 66.88 64.25 65.75 4,738,609 +1.82(+2.85%)
Sep 26, 2024 64.80 65.07 63.37 63.93 4,464,562 +0.29(+0.46%)
Sep 25, 2024 63.95 64.86 63.51 63.64 4,522,054 -0.30(-0.47%)
Sep 24, 2024 64.80 65.25 63.88 63.94 5,163,353 -0.20(-0.31%)
Sep 23, 2024 66.05 66.05 64.10 64.14 5,916,814 -1.55(-2.36%)
Sep 20, 2024 67.60 67.91 64.70 65.69 12,421,483 -2.33(-3.43%)
Sep 19, 2024 71.85 71.97 67.91 68.02 5,063,046 -1.84(-2.63%)
Sep 18, 2024 72.19 73.35 69.82 69.86 4,274,411 -2.13(-2.96%)
Sep 17, 2024 70.11 75.37 69.79 71.99 7,194,114 +2.82(+4.08%)
Sep 16, 2024 68.12 70.60 67.81 69.17 4,871,616 +0.89(+1.30%)
Sep 13, 2024 66.17 68.58 65.55 68.28 11,969,001 -1.40(-2.01%)
Sep 12, 2024 67.89 70.85 64.11 69.68 23,984,132 -9.83(-12.36%)
Sep 11, 2024 79.05 79.88 77.44 79.51 3,368,425 +0.23(+0.29%)
Sep 10, 2024 76.12 79.96 75.95 79.28 3,660,983 +2.67(+3.49%)
Sep 09, 2024 73.48 78.80 73.26 76.61 5,320,713 +3.72(+5.10%)
Sep 06, 2024 73.44 73.60 71.65 72.89 3,425,370 -0.55(-0.75%)
Sep 05, 2024 72.78 73.60 71.51 73.44 2,540,867 +0.95(+1.31%)
Sep 04, 2024 72.40 74.43 71.62 72.49 4,232,375 -0.45(-0.62%)
Sep 03, 2024 77.55 77.75 72.54 72.94 5,183,299 -4.46(-5.76%)
Aug 30, 2024 78.48 78.52 76.06 77.40 3,591,711 -0.19(-0.24%)
Aug 29, 2024 78.78 79.60 77.48 77.59 3,307,370 -0.77(-0.98%)
Aug 28, 2024 79.95 80.56 78.20 78.36 3,021,177 -0.62(-0.79%)
Aug 27, 2024 81.59 81.61 78.40 78.98 3,636,263 -2.68(-3.28%)
Aug 26, 2024 82.63 83.67 81.25 81.66 2,300,856 -0.78(-0.95%)
Aug 23, 2024 82.35 84.28 81.25 82.44 4,225,210 +1.40(+1.73%)
Aug 22, 2024 86.16 86.80 80.76 81.04 5,341,622 -5.61(-6.47%)
Aug 21, 2024 87.73 88.59 85.88 86.65 3,150,357 -0.29(-0.33%)
Aug 20, 2024 89.24 89.80 86.91 86.94 2,705,362 -3.02(-3.36%)
Aug 19, 2024 87.02 91.99 86.62 89.96 4,135,210 +3.12(+3.59%)
Aug 16, 2024 88.00 88.78 86.24 86.84 3,399,336 +0.22(+0.25%)
Aug 15, 2024 83.65 87.88 83.56 86.62 3,970,817 +4.37(+5.31%)
Aug 14, 2024 82.75 83.52 81.35 82.25 2,637,734 -0.65(-0.78%)
Aug 13, 2024 81.43 83.04 80.58 82.90 2,932,252 +1.61(+1.98%)
Aug 12, 2024 85.00 85.00 80.78 81.29 3,064,755 -3.64(-4.29%)
Aug 09, 2024 84.39 85.20 82.59 84.93 2,388,130 +0.61(+0.72%)
Aug 08, 2024 82.50 85.40 82.07 84.32 3,539,102 +2.77(+3.40%)
Aug 07, 2024 84.08 85.75 80.34 81.55 4,318,520 -0.75(-0.91%)
Aug 06, 2024 84.92 85.57 80.17 82.30 5,192,595 -1.45(-1.73%)
Aug 05, 2024 80.37 85.86 78.07 83.75 8,061,740 -2.83(-3.27%)
Aug 02, 2024 91.17 91.68 84.43 86.58 10,335,184 -7.59(-8.06%)
Aug 01, 2024 99.58 102.90 93.60 94.17 18,605,900 -25.05(-21.01%)
Jul 31, 2024 120.53 122.45 118.10 119.22 3,115,875 +0.38(+0.32%)
Jul 30, 2024 123.57 125.68 118.50 118.84 2,673,344 -3.33(-2.73%)
Jul 29, 2024 122.55 122.85 119.76 122.17 2,092,250 +0.06(+0.05%)
Jul 26, 2024 121.83 122.34 119.43 122.11 1,887,493 +1.71(+1.42%)
Jul 25, 2024 117.78 122.40 116.58 120.40 2,638,254 +2.21(+1.87%)
Jul 24, 2024 119.81 120.04 115.47 118.19 3,303,521 -3.06(-2.52%)
Jul 23, 2024 121.84 123.50 120.22 121.25 1,752,823 -1.25(-1.02%)
Jul 22, 2024 122.52 124.06 120.44 122.50 1,810,875 +1.36(+1.12%)
Jul 19, 2024 121.01 121.98 118.80 121.14 2,206,323 -0.18(-0.15%)
Jul 18, 2024 124.10 126.42 121.00 121.32 2,015,999 -2.74(-2.20%)
Jul 17, 2024 123.12 125.32 120.11 124.06 2,850,206 -1.08(-0.87%)
Jul 16, 2024 122.76 127.20 120.79 125.14 3,007,582 +3.66(+3.01%)
Jul 15, 2024 121.10 121.94 116.00 121.48 2,681,988 +0.02(+0.02%)
Jul 12, 2024 123.68 129.39 121.01 121.46 4,526,251 -1.36(-1.11%)
Jul 11, 2024 120.03 124.19 119.39 122.82 4,164,253 +5.38(+4.58%)
Jul 10, 2024 116.10 120.38 115.29 117.44 2,819,829 +1.37(+1.18%)
Jul 09, 2024 116.71 118.84 115.40 116.07 2,511,599 -0.38(-0.33%)
Jul 08, 2024 118.41 119.30 115.56 116.45 2,195,124 -1.88(-1.59%)
Jul 05, 2024 117.30 118.88 115.70 118.33 3,067,184 +2.38(+2.05%)
Jul 03, 2024 118.74 119.39 115.30 115.95 1,853,449 -1.12(-0.96%)
Jul 02, 2024 117.34 119.14 114.02 117.07 3,425,648 +1.12(+0.97%)
Jul 01, 2024 117.05 123.74 115.14 115.95 3,723,933 -2.80(-2.36%)
Jun 28, 2024 122.59 123.25 118.03 118.75 3,976,321 -2.43(-2.01%)
Jun 27, 2024 121.90 122.28 118.52 121.18 4,804,022 -1.27(-1.04%)
Jun 26, 2024 135.17 135.37 122.12 122.45 7,718,736 -15.15(-11.01%)
Jun 25, 2024 136.00 138.07 134.73 137.60 3,385,726 +0.60(+0.44%)
Jun 24, 2024 134.57 137.57 133.17 137.00 3,441,788 +3.60(+2.70%)
Jun 21, 2024 136.00 136.36 132.16 133.40 5,233,209 -1.00(-0.74%)
Jun 20, 2024 132.54 136.70 130.50 134.40 3,546,529 +1.13(+0.85%)
Jun 18, 2024 136.58 137.27 131.52 133.27 3,970,231 -4.63(-3.36%)
Jun 17, 2024 138.16 139.92 135.27 137.90 3,383,024 -2.13(-1.52%)
Jun 14, 2024 142.67 145.74 138.17 140.03 3,601,302 -5.20(-3.58%)
Jun 13, 2024 147.00 148.84 144.87 145.23 1,814,704 -2.49(-1.69%)
Jun 12, 2024 150.00 150.74 142.27 147.72 3,485,823 -0.67(-0.45%)
Jun 11, 2024 148.30 150.65 146.95 148.39 1,921,817 -0.20(-0.13%)
Jun 10, 2024 151.50 152.28 143.77 148.59 5,969,046 -2.42(-1.60%)
Jun 07, 2024 152.79 153.56 149.13 151.01 2,521,601 -3.68(-2.38%)
Jun 06, 2024 157.95 158.82 152.39 154.69 3,372,129 -0.15(-0.10%)
Jun 05, 2024 146.75 155.39 145.03 154.84 4,045,505 +9.50(+6.54%)
Jun 04, 2024 147.66 147.66 141.30 145.34 3,045,287 -2.48(-1.68%)
Jun 03, 2024 139.75 150.80 137.52 147.82 4,941,110 +5.27(+3.70%)
May 31, 2024 152.10 158.13 140.74 142.55 7,198,530 -8.94(-5.90%)
May 30, 2024 150.35 152.79 143.52 151.49 4,666,783 +3.57(+2.41%)
May 29, 2024 150.00 150.00 140.23 147.92 5,503,696 -5.28(-3.45%)
May 28, 2024 161.64 164.72 148.50 153.20 6,635,959 -13.41(-8.05%)
May 24, 2024 163.68 170.47 162.00 166.61 5,052,619 +2.60(+1.59%)
May 23, 2024 160.00 165.14 157.46 164.01 7,119,787 +0.68(+0.42%)
May 22, 2024 142.90 164.88 142.81 163.33 13,584,424 +19.64(+13.67%)
May 21, 2024 139.47 143.87 138.10 143.69 3,375,061 +2.68(+1.90%)
May 20, 2024 132.98 142.79 131.72 141.01 4,708,805 +8.11(+6.10%)
May 17, 2024 132.52 134.60 129.67 132.90 2,718,170 +0.22(+0.17%)
May 16, 2024 129.76 133.04 127.83 132.68 3,007,397 +3.62(+2.80%)
May 15, 2024 127.49 129.20 124.98 129.06 2,964,359 +0.74(+0.58%)
May 14, 2024 127.00 129.94 126.34 128.32 3,622,374 +2.65(+2.11%)
May 13, 2024 119.47 126.88 119.03 125.67 4,094,483 +8.36(+7.13%)
May 10, 2024 120.75 124.90 116.73 117.31 4,238,527 -5.38(-4.39%)
May 09, 2024 123.15 125.50 121.68 122.69 3,367,167 +0.80(+0.66%)
May 08, 2024 120.00 122.83 119.50 121.89 2,507,011 +0.82(+0.68%)
May 07, 2024 122.86 123.50 118.68 121.07 2,893,381 -1.06(-0.87%)
May 06, 2024 125.00 125.15 118.75 122.13 3,951,761 -2.87(-2.30%)
May 03, 2024 125.00 126.40 122.01 125.00 4,513,159 -0.59(-0.47%)
May 02, 2024 114.86 128.81 114.06 125.59 11,970,888 +14.13(+12.68%)
May 01, 2024 111.11 113.73 109.00 111.46 3,838,526 +1.15(+1.04%)
Apr 30, 2024 110.50 113.21 109.55 110.31 3,211,730 -1.31(-1.17%)
Apr 29, 2024 108.78 112.33 108.72 111.62 2,610,448 +3.65(+3.38%)
Apr 26, 2024 106.18 108.19 105.25 107.97 2,247,094 +1.79(+1.69%)
Apr 25, 2024 107.43 108.23 103.52 106.18 2,797,355 -2.67(-2.45%)
Apr 24, 2024 111.05 111.29 106.64 108.85 3,409,790 +0.96(+0.89%)
Apr 23, 2024 104.46 108.21 103.48 107.89 2,431,828 +3.43(+3.28%)
Apr 22, 2024 102.79 105.43 99.30 104.46 3,176,321 +3.05(+3.01%)
Apr 19, 2024 102.37 103.80 100.45 101.41 2,670,446 -0.59(-0.58%)
Apr 18, 2024 102.53 103.50 99.90 102.00 1,798,188 -1.44(-1.39%)
Apr 17, 2024 105.14 105.14 102.27 103.44 2,000,094 -0.35(-0.34%)
Apr 16, 2024 102.08 106.42 101.30 103.79 2,163,946 -0.07(-0.07%)
Apr 15, 2024 105.02 106.20 102.30 103.86 2,273,366 -1.28(-1.22%)
Apr 12, 2024 106.00 107.88 104.65 105.14 2,416,805 -1.87(-1.75%)
Apr 11, 2024 107.56 108.60 103.68 107.01 3,206,905 -0.13(-0.12%)
Apr 10, 2024 107.65 110.28 105.90 107.14 3,536,775 -4.46(-4.00%)
Apr 09, 2024 105.90 115.89 105.78 111.60 8,940,642 +6.51(+6.19%)
Apr 08, 2024 102.27 105.22 101.06 105.09 2,059,310 +2.21(+2.15%)
Apr 05, 2024 101.76 103.82 101.05 102.88 2,132,169 +0.61(+0.60%)
Apr 04, 2024 102.69 105.98 101.72 102.27 3,086,943 +1.06(+1.05%)
Apr 03, 2024 103.00 105.15 97.00 101.21 5,167,335 -2.40(-2.32%)
Apr 02, 2024 104.71 105.95 103.07 103.61 2,602,587 -1.99(-1.88%)
Apr 01, 2024 106.29 106.65 103.55 105.60 2,918,061 -0.96(-0.90%)
Mar 28, 2024 111.10 112.00 105.95 106.56 3,960,674 -4.03(-3.64%)
Mar 27, 2024 109.58 111.12 105.04 110.59 4,574,644 +3.18(+2.96%)
Mar 26, 2024 111.80 111.80 106.93 107.41 4,151,422 -2.97(-2.69%)
Mar 25, 2024 106.00 110.75 105.90 110.38 3,567,579 +4.95(+4.70%)
Mar 22, 2024 104.11 105.97 103.51 105.43 2,037,301 +1.34(+1.29%)
Mar 21, 2024 104.50 106.38 102.55 104.09 2,253,851 +1.01(+0.98%)
Mar 20, 2024 103.41 103.60 100.30 103.08 3,421,748 -2.03(-1.93%)
Mar 19, 2024 103.90 105.55 102.64 105.11 3,044,453 +0.85(+0.82%)
Mar 18, 2024 104.98 107.59 103.65 104.26 4,034,397 +0.41(+0.39%)
Mar 15, 2024 103.17 104.72 100.94 103.85 5,464,810 +0.39(+0.38%)
Mar 14, 2024 106.14 106.99 101.88 103.46 4,634,228 -3.05(-2.86%)
Mar 13, 2024 110.43 112.65 105.99 106.51 5,120,734 -3.92(-3.55%)
Mar 12, 2024 112.00 113.70 109.92 110.43 4,179,990 -1.55(-1.38%)
Mar 11, 2024 103.44 114.25 102.75 111.98 9,872,483 +8.95(+8.69%)
Mar 08, 2024 99.21 103.95 98.65 103.03 4,328,367 +3.55(+3.57%)
Mar 07, 2024 99.10 99.92 96.52 99.48 3,203,599 +1.38(+1.41%)
Mar 06, 2024 96.38 98.51 95.58 98.10 3,325,124 +2.54(+2.66%)
Mar 05, 2024 94.65 96.17 93.35 95.56 2,863,257 -0.44(-0.46%)
Mar 04, 2024 94.65 96.14 92.60 96.00 3,471,090 +0.94(+0.99%)
Mar 01, 2024 92.52 96.88 92.11 95.06 3,789,177 +2.82(+3.06%)
Feb 29, 2024 96.79 97.24 92.22 92.24 5,320,664 -5.24(-5.38%)
Feb 28, 2024 95.00 99.27 94.34 97.48 2,968,276 +1.28(+1.33%)
Feb 27, 2024 94.31 97.47 92.50 96.20 3,084,603 +2.18(+2.32%)
Feb 26, 2024 93.68 94.79 91.46 94.02 4,580,035 -2.44(-2.53%)
Feb 23, 2024 99.60 100.97 95.32 96.46 4,531,136 -2.98(-3.00%)
Feb 22, 2024 91.86 101.73 91.06 99.44 11,341,910 +11.85(+13.53%)
Feb 21, 2024 86.15 88.57 85.53 87.59 3,753,978 +0.60(+0.69%)
Feb 20, 2024 87.36 89.54 86.48 86.99 3,130,030 -1.38(-1.56%)
Feb 16, 2024 90.41 90.85 87.37 88.37 3,708,102 -2.77(-3.04%)
Feb 15, 2024 86.13 92.08 84.80 91.14 4,970,409 +5.19(+6.04%)
Feb 14, 2024 86.04 86.85 84.23 85.95 3,570,327 +0.58(+0.68%)
Feb 13, 2024 86.81 88.30 84.06 85.37 4,032,822 -3.63(-4.08%)
Feb 12, 2024 87.41 89.07 85.75 89.00 3,989,144 +1.59(+1.82%)
Feb 09, 2024 93.36 93.36 86.41 87.41 7,216,450 -6.25(-6.67%)
Feb 08, 2024 99.00 99.00 92.95 93.66 4,909,530 -5.64(-5.68%)
Feb 07, 2024 100.15 100.24 97.86 99.30 2,271,066 -0.73(-0.73%)
Feb 06, 2024 95.65 100.10 95.14 100.03 3,045,686 +4.54(+4.75%)
Feb 05, 2024 96.70 96.95 94.17 95.49 2,795,924 -2.01(-2.06%)
Feb 02, 2024 97.39 98.21 95.30 97.50 3,352,352 -1.52(-1.54%)
Feb 01, 2024 100.90 101.00 97.17 99.02 3,766,506 -2.03(-2.01%)
Jan 31, 2024 102.47 104.09 100.50 101.05 2,542,610 -1.42(-1.39%)
Jan 30, 2024 103.51 104.00 101.90 102.47 2,178,370 -2.37(-2.26%)
Jan 29, 2024 101.79 105.81 100.01 104.84 3,456,529 +3.03(+2.98%)
Jan 26, 2024 103.55 103.90 101.01 101.81 2,346,290 -1.00(-0.97%)
Jan 25, 2024 101.76 103.81 101.07 102.81 2,683,005 +1.70(+1.68%)
Jan 24, 2024 103.20 104.27 101.01 101.11 2,593,649 -0.81(-0.79%)
Jan 23, 2024 100.50 102.94 99.54 101.92 2,815,816 +2.22(+2.23%)
Jan 22, 2024 100.25 102.97 98.60 99.70 3,391,748 +0.00(+0.00%)
Jan 19, 2024 98.43 100.44 97.08 99.70 3,733,497 +0.63(+0.64%)
Jan 18, 2024 100.01 100.01 96.65 99.07 3,780,163 -1.28(-1.28%)
Jan 17, 2024 98.30 101.49 97.61 100.35 4,584,464 -1.81(-1.77%)
Jan 16, 2024 104.31 104.31 97.52 102.16 5,914,874 -3.79(-3.58%)
Jan 12, 2024 107.00 110.80 105.88 105.95 3,872,893 -0.84(-0.79%)
Jan 11, 2024 108.61 108.61 105.54 106.80 4,012,845 -2.66(-2.43%)
Jan 10, 2024 110.00 110.01 106.65 109.46 4,081,376 -0.72(-0.65%)
Jan 09, 2024 113.88 114.25 108.88 110.18 5,091,855 -5.26(-4.56%)
Jan 08, 2024 111.47 115.97 108.62 115.44 6,007,833 +4.32(+3.89%)
Jan 05, 2024 107.77 115.81 106.50 111.12 9,216,725 +2.46(+2.26%)
Jan 04, 2024 109.01 109.41 105.51 108.66 6,282,082 +0.08(+0.07%)
Jan 03, 2024 112.51 112.67 107.58 108.58 8,342,631 -3.92(-3.48%)
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.