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

Ispecimen Inc (NQ: ISPC )

0.3048 -0.0127 (-4.00%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 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 (%)
Apr 29, 2022 3.230 3.340 3.130 3.190 67,199 -0.05(-1.54%)
Apr 28, 2022 3.230 3.300 3.060 3.240 152,888 +0.05(+1.57%)
Apr 27, 2022 3.850 3.860 3.140 3.190 764,300 -0.65(-16.93%)
Apr 26, 2022 3.930 3.990 3.739 3.840 91,331 -0.06(-1.54%)
Apr 25, 2022 3.720 4.021 3.650 3.900 138,924 +0.10(+2.63%)
Apr 22, 2022 3.630 3.951 3.520 3.800 728,887 +0.20(+5.56%)
Apr 21, 2022 4.050 4.150 3.600 3.600 483,504 -0.58(-13.88%)
Apr 20, 2022 3.740 4.480 3.480 4.180 3,887,218 +0.45(+12.06%)
Apr 19, 2022 3.600 3.900 3.480 3.730 256,335 +0.22(+6.27%)
Apr 18, 2022 3.560 3.620 3.420 3.510 82,791 -0.05(-1.40%)
Apr 14, 2022 3.720 3.720 3.530 3.560 105,906 -0.14(-3.78%)
Apr 13, 2022 3.560 3.770 3.440 3.700 203,983 +0.20(+5.71%)
Apr 12, 2022 3.710 3.850 3.470 3.500 273,441 -0.18(-4.89%)
Apr 11, 2022 3.950 4.000 3.660 3.680 189,577 -0.28(-7.07%)
Apr 08, 2022 4.000 4.100 3.930 3.960 120,505 -0.08(-1.98%)
Apr 07, 2022 4.170 4.230 3.960 4.040 141,447 -0.19(-4.49%)
Apr 06, 2022 4.130 4.330 3.860 4.230 339,732 +0.04(+0.95%)
Apr 05, 2022 4.590 5.130 4.120 4.190 2,033,750 -0.45(-9.70%)
Apr 04, 2022 4.550 4.830 4.550 4.640 399,916 -0.22(-4.53%)
Apr 01, 2022 5.020 5.510 4.530 4.860 2,023,485 -0.51(-9.50%)
Mar 31, 2022 4.580 5.700 4.100 5.370 4,014,152 +0.90(+20.13%)
Mar 30, 2022 3.950 4.540 3.950 4.470 1,016,790 +0.48(+12.03%)
Mar 29, 2022 3.970 4.040 3.910 3.990 299,869 +0.09(+2.31%)
Mar 28, 2022 4.080 4.080 3.880 3.900 75,370 -0.14(-3.47%)
Mar 25, 2022 4.020 4.060 3.900 4.040 131,529 +0.05(+1.25%)
Mar 24, 2022 4.020 4.090 3.857 3.990 151,274 -0.06(-1.48%)
Mar 23, 2022 4.000 4.080 3.950 4.050 189,227 +0.02(+0.50%)
Mar 22, 2022 3.980 4.160 3.930 4.030 128,421 +0.11(+2.81%)
Mar 21, 2022 4.010 4.190 3.910 3.920 192,114 -0.13(-3.21%)
Mar 18, 2022 4.170 4.330 4.040 4.050 177,457 -0.17(-4.03%)
Mar 17, 2022 4.080 4.350 4.010 4.220 534,956 +0.14(+3.43%)
Mar 16, 2022 3.860 4.265 3.860 4.080 170,307 +0.13(+3.29%)
Mar 15, 2022 3.670 3.990 3.650 3.950 140,002 +0.30(+8.22%)
Mar 14, 2022 3.860 3.990 3.610 3.650 157,683 -0.23(-5.93%)
Mar 11, 2022 4.080 4.180 3.855 3.880 251,459 -0.26(-6.28%)
Mar 10, 2022 4.170 4.265 3.920 4.140 485,038 -0.12(-2.82%)
Mar 09, 2022 3.700 4.600 3.680 4.260 2,263,742 +0.61(+16.71%)
Mar 08, 2022 3.610 3.824 3.514 3.650 200,426 +0.05(+1.39%)
Mar 07, 2022 3.810 3.826 3.540 3.600 259,381 -0.23(-6.01%)
Mar 04, 2022 4.030 4.080 3.790 3.830 157,965 -0.26(-6.36%)
Mar 03, 2022 4.200 4.320 4.060 4.090 89,851 -0.20(-4.66%)
Mar 02, 2022 4.200 4.310 4.030 4.290 162,305 +0.14(+3.37%)
Mar 01, 2022 4.150 4.367 4.091 4.150 228,059 +0.04(+0.97%)
Feb 28, 2022 3.770 4.150 3.770 4.110 214,363 +0.24(+6.20%)
Feb 25, 2022 4.100 4.032 3.850 3.870 115,993 -0.20(-4.91%)
Feb 24, 2022 3.710 4.120 3.660 4.070 301,647 -0.02(-0.49%)
Feb 23, 2022 3.660 4.350 3.650 4.090 943,205 +0.44(+12.05%)
Feb 22, 2022 3.790 3.890 3.590 3.650 634,302 -0.27(-6.89%)
Feb 18, 2022 3.920 0 -0.38(-8.84%)
Feb 17, 2022 4.480 4.482 4.030 4.300 1,017,938 -0.32(-6.93%)
Feb 16, 2022 5.150 5.150 4.510 4.620 719,754 -0.51(-9.94%)
Feb 15, 2022 5.050 5.280 4.921 5.130 308,952 +0.23(+4.69%)
Feb 14, 2022 4.500 5.140 4.500 4.900 557,461 +0.33(+7.22%)
Feb 11, 2022 4.800 4.890 4.490 4.570 244,834 -0.25(-5.19%)
Feb 10, 2022 5.050 5.208 4.770 4.820 294,593 -0.40(-7.66%)
Feb 09, 2022 4.870 5.470 4.870 5.220 788,616 +0.23(+4.61%)
Feb 08, 2022 4.940 5.150 4.820 4.990 194,361 -0.04(-0.80%)
Feb 07, 2022 5.040 5.150 4.870 5.030 305,288 -0.05(-0.98%)
Feb 04, 2022 4.970 5.140 4.790 5.080 429,208 +0.14(+2.83%)
Feb 03, 2022 4.360 4.950 4.940 415,580 +0.41(+9.05%)
Feb 02, 2022 4.860 4.880 4.460 4.530 244,739 -0.32(-6.60%)
Feb 01, 2022 4.830 5.000 4.663 4.850 454,585 -0.04(-0.82%)
Jan 31, 2022 4.450 4.890 467,116 +0.34(+7.47%)
Jan 28, 2022 4.200 4.650 4.100 4.550 298,836 +0.27(+6.31%)
Jan 27, 2022 4.660 4.720 4.220 4.280 486,237 -0.43(-9.13%)
Jan 26, 2022 5.220 5.240 4.610 4.710 632,653 -0.29(-5.80%)
Jan 25, 2022 4.680 5.040 4.480 5.000 822,184 +0.08(+1.63%)
Jan 24, 2022 4.400 4.930 4.235 4.920 858,442 +0.20(+4.24%)
Jan 21, 2022 5.160 5.400 4.700 4.720 1,125,447 -0.61(-11.44%)
Jan 20, 2022 5.330 5.740 5.300 5.330 591,143 -0.06(-1.11%)
Jan 19, 2022 5.610 5.770 5.300 5.390 670,248 -0.28(-4.94%)
Jan 18, 2022 5.850 6.160 5.600 5.670 774,226 -0.58(-9.28%)
Jan 14, 2022 6.250 0 -0.70(-10.07%)
Jan 13, 2022 7.700 7.760 6.850 6.950 11,245,267 +0.12(+1.76%)
Jan 12, 2022 7.050 7.500 6.810 6.830 924,594 -0.26(-3.67%)
Jan 11, 2022 7.140 7.869 7.050 7.090 1,191,548 -0.24(-3.27%)
Jan 10, 2022 6.920 7.590 6.400 7.330 1,753,635 +0.38(+5.47%)
Jan 07, 2022 7.260 7.468 6.920 6.950 822,308 -0.54(-7.21%)
Jan 06, 2022 7.310 7.590 6.580 7.490 1,432,582 -0.25(-3.23%)
Jan 05, 2022 8.420 8.440 7.620 7.740 1,648,696 -0.76(-8.94%)
Jan 04, 2022 9.680 9.800 8.380 8.500 10,341,444 +0.44(+5.46%)
Jan 03, 2022 7.940 8.380 7.790 8.060 916,460 +0.25(+3.20%)
Dec 31, 2021 8.600 8.810 7.780 7.810 1,495,558 -0.88(-10.13%)
Dec 30, 2021 9.200 12.35 8.750 8.690 11,550,287 -0.46(-5.03%)
Dec 29, 2021 9.830 9.970 9.120 9.150 1,395,993 -0.97(-9.58%)
Dec 28, 2021 10.70 11.11 9.800 10.12 1,698,243 -0.53(-4.98%)
Dec 27, 2021 11.44 11.57 10.11 10.65 1,213,271 -0.96(-8.27%)
Dec 23, 2021 12.41 13.44 11.45 11.61 1,129,167 -0.74(-5.99%)
Dec 22, 2021 12.69 14.67 11.74 12.35 3,249,104 -1.94(-13.58%)
Dec 21, 2021 10.22 15.97 10.22 14.29 11,466,053 +4.04(+39.41%)
Dec 20, 2021 11.43 11.72 10.17 10.25 603,929 -1.17(-10.25%)
Dec 17, 2021 10.55 11.93 10.30 11.42 1,029,165 +0.45(+4.10%)
Dec 16, 2021 11.16 11.32 10.30 10.97 936,625 +0.10(+0.92%)
Dec 15, 2021 12.23 12.23 9.800 10.87 1,271,257 -1.67(-13.32%)
Dec 14, 2021 13.14 13.69 12.25 12.54 684,240 -0.61(-4.64%)
Dec 13, 2021 13.11 14.50 12.63 13.15 683,681 -0.54(-3.94%)
Dec 10, 2021 14.40 15.09 13.23 13.69 783,038 -1.23(-8.24%)
Dec 09, 2021 15.63 18.20 14.35 14.92 4,392,776 +0.77(+5.44%)
Dec 08, 2021 12.00 14.50 11.72 14.15 3,555,944 +1.92(+15.70%)
Dec 07, 2021 11.99 12.80 11.84 12.23 1,189,375 -0.04(-0.33%)
Dec 06, 2021 12.82 13.80 10.71 12.27 3,613,512 -1.97(-13.81%)
Dec 03, 2021 14.24 16.96 12.25 14.24 9,597,055 -9.51(-40.06%)
Dec 02, 2021 14.89 25.80 12.15 23.75 3,157,390 +9.16(+62.78%)
Dec 01, 2021 17.02 20.88 14.02 14.59 6,291,882 -3.88(-21.01%)
Nov 30, 2021 22.83 24.50 15.80 18.47 16,229,578 -1.95(-9.55%)
Nov 29, 2021 14.19 28.98 12.97 20.42 56,318,168 +2.91(+16.62%)
Nov 26, 2021 18.31 24.67 16.42 17.51 70,781,296 +7.31(+71.67%)
Nov 24, 2021 9.730 11.73 9.010 10.20 11,563,389 -2.99(-22.67%)
Nov 23, 2021 16.84 18.50 11.20 13.19 39,666,044 +4.31(+48.54%)
Nov 22, 2021 11.39 12.77 8.060 8.880 95,501,640 +3.96(+80.49%)
Nov 19, 2021 4.850 5.040 4.850 4.920 5,605 +0.10(+2.07%)
Nov 18, 2021 4.770 4.995 4.820 4.820 47,391 +0.02(+0.42%)
Nov 17, 2021 5.110 5.218 4.800 4.800 140,742 -0.32(-6.25%)
Nov 16, 2021 5.300 5.340 5.110 5.120 54,265 -0.12(-2.20%)
Nov 15, 2021 5.910 5.910 5.100 5.235 94,580 -0.67(-11.35%)
Nov 12, 2021 5.622 5.910 5.622 5.905 14,117 +0.21(+3.60%)
Nov 11, 2021 5.860 6.030 5.700 5.700 15,211 -0.22(-3.72%)
Nov 10, 2021 5.640 5.920 46,390 +0.16(+2.78%)
Nov 09, 2021 5.670 6.112 5.670 5.760 65,019 -0.01(-0.17%)
Nov 08, 2021 5.990 6.210 5.630 5.770 61,424 -0.18(-3.03%)
Nov 05, 2021 6.290 6.310 5.860 5.950 59,784 -0.37(-5.85%)
Nov 04, 2021 7.100 7.180 6.175 6.320 318,030 -1.08(-14.59%)
Nov 03, 2021 7.740 8.000 7.400 7.400 76,662 -0.33(-4.27%)
Nov 02, 2021 7.650 7.740 7.560 7.730 18,479 -0.01(-0.13%)
Nov 01, 2021 7.600 7.740 7.348 7.740 21,799 +0.23(+3.06%)
Oct 29, 2021 7.300 7.620 7.160 7.510 68,775 +0.22(+3.02%)
Oct 28, 2021 6.800 7.370 6.800 7.290 38,540 +0.49(+7.21%)
Oct 27, 2021 7.050 7.220 6.720 6.800 90,652 -0.28(-3.95%)
Oct 26, 2021 6.930 7.080 7.080 67,183 +0.14(+2.02%)
Oct 25, 2021 7.310 7.490 6.880 6.940 81,669 -0.37(-5.06%)
Oct 22, 2021 7.490 7.500 7.170 7.310 37,767 -0.25(-3.31%)
Oct 21, 2021 7.510 7.620 7.342 7.560 46,487 +0.06(+0.80%)
Oct 20, 2021 7.250 7.600 7.030 7.500 154,616 +0.31(+4.31%)
Oct 19, 2021 6.680 7.550 6.650 7.190 221,713 +0.37(+5.43%)
Oct 18, 2021 6.340 7.000 6.210 6.820 108,234 +0.48(+7.57%)
Oct 15, 2021 6.300 6.500 6.001 6.340 117,184 +0.06(+0.90%)
Oct 14, 2021 5.460 6.314 5.460 6.283 110,121 +0.82(+15.08%)
Oct 13, 2021 5.320 5.490 5.320 5.460 18,991 +0.08(+1.49%)
Oct 12, 2021 5.350 5.380 5.140 5.380 46,011 -0.05(-0.92%)
Oct 11, 2021 5.520 5.575 5.310 5.430 19,508 -0.20(-3.55%)
Oct 08, 2021 5.690 5.700 5.470 5.630 12,127 +0.03(+0.54%)
Oct 07, 2021 5.440 5.640 5.400 5.600 6,181 +0.15(+2.75%)
Oct 06, 2021 5.380 5.575 5.380 5.450 5,420 -0.05(-0.91%)
Oct 05, 2021 5.650 5.731 5.460 5.500 21,213 -0.15(-2.65%)
Oct 04, 2021 5.890 5.890 5.550 5.650 26,084 -0.22(-3.75%)
Oct 01, 2021 5.860 5.930 5.700 5.870 18,865 +0.04(+0.60%)
Sep 30, 2021 5.850 5.865 5.750 5.835 19,646 -0.03(-0.43%)
Sep 29, 2021 5.770 5.998 5.770 5.860 27,359 +0.08(+1.38%)
Sep 28, 2021 5.810 5.910 5.760 5.780 21,860 -0.11(-1.87%)
Sep 27, 2021 6.020 6.078 5.850 5.890 7,465 -0.11(-1.83%)
Sep 24, 2021 5.870 6.010 5.850 6.000 24,030 +0.08(+1.35%)
Sep 23, 2021 6.100 6.100 5.800 5.920 14,649 +0.03(+0.51%)
Sep 22, 2021 5.930 6.220 5.770 5.890 60,654 -0.02(-0.34%)
Sep 21, 2021 5.970 6.000 5.720 5.910 11,875 +0.14(+2.43%)
Sep 20, 2021 5.870 6.000 5.680 5.770 27,404 -0.11(-1.87%)
Sep 17, 2021 6.160 6.230 5.840 5.880 57,920 -0.27(-4.39%)
Sep 16, 2021 6.340 6.350 6.010 6.150 44,366 +0.09(+1.49%)
Sep 15, 2021 6.330 6.550 6.060 6.060 74,708 -0.25(-3.96%)
Sep 14, 2021 6.520 6.597 6.190 6.310 66,166 -0.20(-3.07%)
Sep 13, 2021 6.570 6.590 6.320 6.510 43,941 -0.01(-0.15%)
Sep 10, 2021 6.650 6.680 6.501 6.520 67,242 -0.15(-2.25%)
Sep 09, 2021 6.570 6.690 6.500 6.670 34,986 -0.02(-0.30%)
Sep 08, 2021 6.490 6.690 6.300 6.690 39,730 +0.12(+1.83%)
Sep 07, 2021 6.700 6.705 6.420 6.570 38,618 +0.04(+0.61%)
Sep 03, 2021 6.620 6.980 6.440 6.530 47,466 -0.09(-1.36%)
Sep 02, 2021 6.450 6.689 6.430 6.620 54,161 +0.18(+2.80%)
Sep 01, 2021 6.660 6.780 6.350 6.440 102,452 -0.35(-5.15%)
Aug 31, 2021 6.300 7.750 6.150 6.790 836,035 +0.42(+6.59%)
Aug 30, 2021 5.840 6.372 5.820 6.370 52,998 +0.38(+6.34%)
Aug 27, 2021 5.960 6.080 5.770 5.990 53,670 -0.12(-1.96%)
Aug 26, 2021 6.020 6.140 5.900 6.110 29,974 +0.16(+2.69%)
Aug 25, 2021 5.750 5.995 5.660 5.950 26,767 +0.30(+5.31%)
Aug 24, 2021 5.497 5.737 5.474 5.650 31,152 +0.20(+3.67%)
Aug 23, 2021 5.590 5.640 5.300 5.450 52,214 -0.02(-0.37%)
Aug 20, 2021 5.550 5.900 5.400 5.470 27,184 -0.03(-0.55%)
Aug 19, 2021 5.750 5.750 5.450 5.500 44,021 -0.21(-3.68%)
Aug 18, 2021 5.620 5.870 5.620 5.710 20,567 +0.10(+1.71%)
Aug 17, 2021 5.960 6.034 5.500 5.614 86,190 -0.40(-6.59%)
Aug 16, 2021 6.130 6.210 5.810 6.010 51,517 -0.11(-1.80%)
Aug 13, 2021 6.300 6.420 6.100 6.120 53,909 -0.18(-2.86%)
Aug 12, 2021 6.400 6.400 6.130 6.300 45,073 -0.13(-2.02%)
Aug 11, 2021 6.360 6.480 6.250 6.430 110,945 +0.09(+1.42%)
Aug 10, 2021 6.260 6.440 5.950 6.340 164,614 -0.10(-1.55%)
Aug 09, 2021 5.980 6.500 5.980 6.440 207,684 +0.41(+6.71%)
Aug 06, 2021 5.900 6.135 5.830 6.035 41,869 +0.17(+2.99%)
Aug 05, 2021 5.680 5.910 5.660 5.860 61,377 +0.16(+2.81%)
Aug 04, 2021 6.040 6.220 5.685 5.700 115,047 -0.45(-7.32%)
Aug 03, 2021 6.180 6.230 6.040 6.150 53,226 -0.10(-1.60%)
Aug 02, 2021 6.250 6.460 6.137 6.250 59,185 -0.03(-0.48%)
Jul 30, 2021 6.120 6.470 6.120 6.280 84,603 +0.06(+0.96%)
Jul 29, 2021 5.920 6.720 5.770 6.220 695,335 +0.46(+7.93%)
Jul 28, 2021 5.260 5.900 5.260 5.763 127,568 +0.44(+8.23%)
Jul 27, 2021 5.320 5.430 5.150 5.325 77,348 -0.10(-1.84%)
Jul 26, 2021 5.220 5.480 5.200 5.425 112,392 +0.21(+4.13%)
Jul 23, 2021 5.660 5.711 5.110 5.210 117,620 -0.46(-8.11%)
Jul 22, 2021 5.770 5.869 5.580 5.670 71,410 -0.04(-0.70%)
Jul 21, 2021 5.280 6.140 5.220 5.710 564,006 +0.41(+7.74%)
Jul 20, 2021 5.310 5.660 5.200 5.300 118,582 +0.06(+1.14%)
Jul 19, 2021 5.380 5.840 5.100 5.240 149,483 -0.13(-2.42%)
Jul 16, 2021 5.950 5.950 5.370 5.370 162,023 -0.53(-8.98%)
Jul 15, 2021 6.360 6.500 5.560 5.900 394,143 -0.47(-7.38%)
Jul 14, 2021 6.660 6.790 6.220 6.370 253,334 -0.24(-3.63%)
Jul 13, 2021 6.340 6.740 6.340 6.610 239,404 +0.16(+2.48%)
Jul 12, 2021 6.450 6.780 6.350 6.450 237,542 -0.02(-0.31%)
Jul 09, 2021 6.340 6.640 6.300 6.470 115,551 +0.13(+2.05%)
Jul 08, 2021 6.350 6.690 6.300 6.340 211,271 -0.36(-5.37%)
Jul 07, 2021 6.370 7.130 6.100 6.700 1,373,425 +0.50(+8.06%)
Jul 06, 2021 6.600 6.660 6.050 6.200 312,905 -0.39(-5.92%)
Jul 02, 2021 6.900 7.090 6.200 6.590 329,482 -0.49(-6.92%)
Jul 01, 2021 7.190 7.387 6.500 7.080 839,970 -0.14(-1.94%)
Jun 30, 2021 8.640 10.00 7.210 7.220 7,543,855 -1.10(-13.22%)
Jun 29, 2021 7.940 8.800 7.420 8.320 3,716,566 +0.24(+2.97%)
Jun 28, 2021 6.550 8.200 6.300 8.080 2,246,136 +1.65(+25.66%)
Jun 25, 2021 6.240 6.500 6.010 6.430 271,348 +0.12(+1.90%)
Jun 24, 2021 6.500 6.500 5.670 6.310 514,597 -0.28(-4.25%)
Jun 23, 2021 7.220 7.220 6.340 6.590 197,819 -0.55(-7.70%)
Jun 22, 2021 7.060 7.184 6.460 7.140 308,218 -0.10(-1.38%)
Jun 21, 2021 7.260 7.670 7.110 7.240 318,278 -0.25(-3.34%)
Jun 18, 2021 7.380 8.000 7.018 7.490 649,899 +0.34(+4.76%)
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.