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

Sonendo Inc (NY: SONX )

0.2300 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 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 21, 2023 0.2300 0 -0.01(-4.33%)
Nov 20, 2023 0.2500 0.2500 0.2205 0.2404 112,634 -0.01(-3.84%)
Nov 17, 2023 0.2600 0.2664 0.2200 0.2500 599,631 -0.00(-1.57%)
Nov 16, 2023 0.2650 0.2650 0.2540 0.2540 155,748 -0.00(-1.24%)
Nov 15, 2023 0.2800 0.2800 0.2543 0.2572 45,476 +0.00(+1.14%)
Nov 14, 2023 0.2800 0.2800 0.2500 0.2543 131,366 -0.03(-9.18%)
Nov 13, 2023 0.2500 0.3000 0.2500 0.2800 80,528 +0.00(+0.00%)
Nov 10, 2023 0.2800 0.3128 0.2500 0.2800 194,875 -0.01(-2.30%)
Nov 09, 2023 0.2649 0.2924 0.2649 0.2866 105,936 +0.01(+2.36%)
Nov 08, 2023 0.2700 0.2899 0.2602 0.2800 119,111 +0.01(+3.70%)
Nov 07, 2023 0.2560 0.2840 0.2550 0.2700 118,475 +0.00(+0.00%)
Nov 06, 2023 0.2750 0.2966 0.2652 0.2700 96,672 -0.00(-0.74%)
Nov 03, 2023 0.2889 0.2989 0.2711 0.2720 107,945 +0.00(+0.37%)
Nov 02, 2023 0.2650 0.2885 0.2600 0.2710 62,587 +0.01(+2.26%)
Nov 01, 2023 0.2700 0.2989 0.2545 0.2650 267,940 +0.01(+4.04%)
Oct 31, 2023 0.2700 0.2700 0.2547 0.2547 98,116 -0.00(-0.97%)
Oct 30, 2023 0.2200 0.2980 0.2110 0.2572 611,886 +0.03(+12.07%)
Oct 27, 2023 0.2300 0.2600 0.2220 0.2295 142,171 +0.01(+3.38%)
Oct 26, 2023 0.2475 0.2541 0.2220 0.2220 218,668 -0.01(-5.53%)
Oct 25, 2023 0.2500 0.2600 0.2310 0.2350 233,654 +0.00(+2.17%)
Oct 24, 2023 0.3000 0.3061 0.2300 0.2300 389,486 -0.07(-23.33%)
Oct 23, 2023 0.3500 0.3500 0.3000 0.3000 426,456 -0.01(-3.10%)
Oct 20, 2023 0.3100 0.3100 0.3021 0.3096 137,047 +0.00(+1.47%)
Oct 19, 2023 0.3110 0.3300 0.2901 0.3051 160,785 -0.00(-1.58%)
Oct 18, 2023 0.3221 0.3500 0.3100 0.3100 54,572 -0.02(-5.57%)
Oct 17, 2023 0.3100 0.3500 0.3100 0.3283 95,443 +0.01(+1.92%)
Oct 16, 2023 0.3600 0.3600 0.2860 0.3221 113,279 -0.01(-2.01%)
Oct 13, 2023 0.4000 0.4000 0.3100 0.3287 291,802 -0.09(-21.74%)
Oct 12, 2023 0.3600 0.4200 0.3600 0.4200 377,451 +0.06(+16.67%)
Oct 11, 2023 0.4400 0.4400 0.3500 0.3600 754,060 -0.05(-11.46%)
Oct 10, 2023 0.4095 0.4500 0.3800 0.4066 809,794 +0.03(+8.40%)
Oct 09, 2023 0.3000 0.3999 0.2710 0.3751 727,139 +0.07(+23.02%)
Oct 06, 2023 0.2682 0.3400 0.2452 0.3049 1,444,255 +0.06(+24.35%)
Oct 05, 2023 0.3000 0.3000 0.2220 0.2452 1,488,924 -0.06(-20.90%)
Oct 04, 2023 0.4000 0.4000 0.2600 0.3100 4,895,648 -0.01(-3.13%)
Oct 03, 2023 0.6400 0.7400 0.3050 0.3200 1,260,566 -0.40(-55.68%)
Oct 02, 2023 0.7500 0.7700 0.7201 0.7220 8,789 -0.02(-3.19%)
Sep 29, 2023 0.7375 0.7600 0.7300 0.7458 30,269 -0.01(-1.87%)
Sep 28, 2023 0.7800 0.7800 0.7201 0.7600 34,089 +0.00(+0.00%)
Sep 27, 2023 0.7800 0.7800 0.7500 0.7600 35,307 -0.02(-2.51%)
Sep 26, 2023 0.7900 0.7900 0.7700 0.7796 4,606 -0.01(-1.32%)
Sep 25, 2023 0.7800 0.8050 0.7900 0.7900 11,290 +0.02(+2.60%)
Sep 22, 2023 0.8200 0.8200 0.7101 0.7700 149,640 -0.05(-5.75%)
Sep 21, 2023 0.7500 0.8170 0.7500 0.8170 32,660 -0.00(-0.37%)
Sep 20, 2023 0.8300 0.8400 0.8100 0.8200 18,236 -0.02(-1.89%)
Sep 19, 2023 0.8500 0.8900 0.8100 0.8358 8,326 -0.01(-1.67%)
Sep 18, 2023 0.8900 0.9200 0.8500 0.8500 7,878 -0.02(-2.06%)
Sep 15, 2023 0.8789 0.9000 0.7940 0.8679 152,073 -0.04(-3.91%)
Sep 14, 2023 0.9000 0.9500 0.8800 0.9032 17,538 -0.00(-0.20%)
Sep 13, 2023 0.9600 0.9600 0.9030 0.9050 16,006 -0.02(-1.63%)
Sep 12, 2023 1.040 1.040 0.9200 0.9200 22,924 -0.11(-10.68%)
Sep 11, 2023 0.8400 1.030 0.8400 1.030 53,862 +0.13(+14.44%)
Sep 08, 2023 0.9400 0.9499 0.7911 0.9000 45,306 -0.05(-5.25%)
Sep 07, 2023 0.9250 0.9691 0.8601 0.9499 13,045 -0.01(-1.05%)
Sep 06, 2023 0.9800 1.000 0.7812 0.9600 115,627 -0.01(-1.03%)
Sep 05, 2023 1.000 1.020 0.9510 0.9700 21,840 +0.00(+0.00%)
Sep 01, 2023 1.000 1.010 0.9700 0.9700 49,734 -0.01(-1.03%)
Aug 31, 2023 0.9695 1.040 0.9695 0.9801 27,461 -0.03(-2.96%)
Aug 30, 2023 0.9700 1.030 0.9700 1.010 36,518 +0.01(+1.00%)
Aug 29, 2023 0.9600 1.010 0.9600 1.000 35,994 +0.00(+0.00%)
Aug 28, 2023 0.9900 1.040 0.9208 1.000 53,879 +0.00(+0.01%)
Aug 25, 2023 1.000 1.050 0.9900 0.9999 215,697 -0.04(-3.86%)
Aug 24, 2023 1.050 1.060 1.000 1.040 25,182 +0.00(+0.00%)
Aug 23, 2023 1.020 1.080 1.000 1.040 30,194 -0.02(-1.89%)
Aug 22, 2023 1.100 1.100 0.9875 1.060 40,791 +0.01(+0.95%)
Aug 21, 2023 1.060 1.100 0.9800 1.050 72,662 -0.02(-1.87%)
Aug 18, 2023 1.120 1.120 1.040 1.070 18,658 +0.01(+0.94%)
Aug 17, 2023 1.100 1.140 1.030 1.060 150,024 -0.05(-4.50%)
Aug 16, 2023 1.166 1.210 1.105 1.110 19,372 -0.03(-2.63%)
Aug 15, 2023 1.220 1.220 1.130 1.140 9,553 +0.01(+0.88%)
Aug 14, 2023 1.170 1.200 1.130 1.130 16,179 +0.00(+0.00%)
Aug 11, 2023 1.140 1.200 1.130 1.130 37,754 -0.05(-4.24%)
Aug 10, 2023 1.140 1.221 1.120 1.180 84,136 -0.07(-5.60%)
Aug 09, 2023 1.270 1.310 1.220 1.250 13,497 +0.04(+3.31%)
Aug 08, 2023 1.360 1.370 1.210 1.210 11,941 -0.10(-7.63%)
Aug 07, 2023 1.240 1.360 1.150 1.310 46,216 +0.12(+10.08%)
Aug 04, 2023 1.400 1.470 1.190 1.190 45,854 -0.21(-15.00%)
Aug 03, 2023 1.390 1.440 1.340 1.400 24,497 +0.02(+1.45%)
Aug 02, 2023 1.430 1.460 1.340 1.380 30,197 -0.02(-1.43%)
Aug 01, 2023 1.300 1.420 1.300 1.400 14,900 +0.11(+8.53%)
Jul 31, 2023 1.350 1.430 1.290 1.290 26,461 -0.02(-1.53%)
Jul 28, 2023 1.290 1.370 1.290 1.310 18,469 -0.01(-0.76%)
Jul 27, 2023 1.370 1.370 1.270 1.320 23,262 -0.02(-1.49%)
Jul 26, 2023 1.380 1.380 1.312 1.340 24,867 -0.04(-2.90%)
Jul 25, 2023 1.260 1.380 1.250 1.380 28,865 +0.07(+5.34%)
Jul 24, 2023 1.280 1.310 1.240 1.310 9,654 +0.10(+8.26%)
Jul 21, 2023 1.310 1.380 1.210 1.210 24,774 -0.13(-9.70%)
Jul 20, 2023 1.380 1.380 1.300 1.340 18,263 +0.01(+0.75%)
Jul 19, 2023 1.250 1.380 1.240 1.330 23,562 +0.15(+12.71%)
Jul 18, 2023 1.140 1.250 1.140 1.180 12,610 +0.00(+0.00%)
Jul 17, 2023 1.280 1.320 1.131 1.180 28,756 -0.01(-0.84%)
Jul 14, 2023 1.320 1.331 1.180 1.190 36,350 -0.17(-12.50%)
Jul 13, 2023 1.380 1.410 1.340 1.360 48,124 +0.05(+3.82%)
Jul 12, 2023 1.380 1.380 1.240 1.310 24,912 -0.07(-5.07%)
Jul 11, 2023 1.380 1.390 1.371 1.380 9,406 +0.02(+1.47%)
Jul 10, 2023 1.240 1.370 1.240 1.360 11,933 -0.02(-1.45%)
Jul 07, 2023 1.250 1.400 1.250 1.380 28,083 +0.13(+10.40%)
Jul 06, 2023 1.220 1.300 1.120 1.250 29,554 +0.05(+4.17%)
Jul 05, 2023 1.320 1.360 1.123 1.200 72,665 -0.16(-11.76%)
Jul 03, 2023 1.310 1.360 1.295 1.360 9,985 +0.00(+0.00%)
Jun 30, 2023 1.310 1.370 1.294 1.360 130,877 +0.02(+1.49%)
Jun 29, 2023 1.230 1.350 1.205 1.340 18,859 +0.14(+11.67%)
Jun 28, 2023 1.260 1.260 1.181 1.200 38,218 +0.03(+2.56%)
Jun 27, 2023 1.170 1.190 1.130 1.170 42,425 -0.03(-2.50%)
Jun 26, 2023 1.250 1.250 1.160 1.200 28,269 -0.05(-4.00%)
Jun 23, 2023 1.200 1.260 1.080 1.250 118,377 +0.05(+4.17%)
Jun 22, 2023 1.100 1.200 1.100 1.200 11,275 +0.06(+5.26%)
Jun 21, 2023 1.100 1.170 1.100 1.140 24,939 +0.01(+0.88%)
Jun 20, 2023 1.100 1.190 1.100 1.130 43,485 +0.05(+4.63%)
Jun 16, 2023 1.110 1.130 1.060 1.080 108,510 -0.06(-5.26%)
Jun 15, 2023 1.270 1.270 1.110 1.140 84,356 -0.01(-0.87%)
Jun 14, 2023 1.250 1.250 1.150 1.150 45,879 -0.04(-3.36%)
Jun 13, 2023 1.250 1.250 1.150 1.190 111,587 -0.02(-1.65%)
Jun 12, 2023 1.250 1.280 1.190 1.210 28,117 +0.02(+1.68%)
Jun 09, 2023 1.230 1.230 1.170 1.190 38,001 -0.02(-1.65%)
Jun 08, 2023 1.210 1.240 1.180 1.210 19,383 -0.01(-0.82%)
Jun 07, 2023 1.210 1.270 1.190 1.220 23,589 -0.01(-0.81%)
Jun 06, 2023 1.230 1.260 1.220 1.230 9,820 -0.04(-3.15%)
Jun 05, 2023 1.270 1.270 1.144 1.270 72,163 +0.05(+4.10%)
Jun 02, 2023 1.140 1.220 1.140 1.220 20,678 +0.00(+0.00%)
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.