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

Lucid Diagnostics Inc (NQ: LUCD )

0.9444 +0.0147 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2024 0.7890 0.9400 0.7467 0.9010 661,040 +0.15(+20.02%)
Apr 29, 2024 0.6900 0.7599 0.6800 0.7507 276,639 +0.07(+9.90%)
Apr 26, 2024 0.6777 0.6999 0.6640 0.6831 123,806 +0.01(+1.94%)
Apr 25, 2024 0.6800 0.6800 0.6301 0.6701 236,031 -0.01(-1.90%)
Apr 24, 2024 0.7300 0.7300 0.6749 0.6831 236,067 -0.04(-5.52%)
Apr 23, 2024 0.7690 0.7800 0.7011 0.7230 269,594 -0.03(-3.70%)
Apr 22, 2024 0.8173 0.8173 0.7397 0.7508 173,592 -0.05(-5.74%)
Apr 19, 2024 0.7950 0.8100 0.7650 0.7965 118,257 -0.00(-0.31%)
Apr 18, 2024 0.8100 0.8101 0.7810 0.7990 70,066 -0.00(-0.39%)
Apr 17, 2024 0.8189 0.8189 0.7894 0.8021 37,558 -0.01(-1.58%)
Apr 16, 2024 0.8100 0.8150 0.7811 0.8150 81,223 +0.00(+0.62%)
Apr 15, 2024 0.8300 0.8600 0.7637 0.8100 363,074 +0.00(+0.12%)
Apr 12, 2024 0.8800 0.8800 0.7811 0.8090 358,290 -0.05(-5.86%)
Apr 11, 2024 0.9300 0.9300 0.8200 0.8594 302,501 -0.06(-6.75%)
Apr 10, 2024 0.9000 0.9300 0.9000 0.9216 51,157 +0.00(+0.00%)
Apr 09, 2024 0.9200 0.9290 0.9000 0.9216 71,434 +0.02(+1.82%)
Apr 08, 2024 0.9299 0.9500 0.9051 0.9051 181,777 -0.02(-2.44%)
Apr 05, 2024 0.9100 0.9500 0.9100 0.9277 67,181 -0.00(-0.24%)
Apr 04, 2024 0.9100 0.9499 0.9094 0.9299 158,443 +0.01(+1.19%)
Apr 03, 2024 0.8900 0.9197 0.8699 0.9190 240,705 +0.03(+3.37%)
Apr 02, 2024 0.9000 0.9045 0.8400 0.8890 193,195 -0.01(-1.00%)
Apr 01, 2024 0.8825 0.9189 0.8501 0.8980 389,752 +0.09(+10.88%)
Mar 28, 2024 0.9900 0.9999 0.8099 0.8099 1,016,355 -0.18(-18.19%)
Mar 27, 2024 0.9900 1.010 0.9675 0.9900 493,250 +0.00(+0.00%)
Mar 26, 2024 1.010 1.060 0.9716 0.9900 411,383 -0.07(-6.60%)
Mar 25, 2024 1.080 1.090 1.000 1.060 173,769 -0.03(-2.75%)
Mar 22, 2024 1.110 1.110 1.026 1.090 295,595 -0.02(-1.80%)
Mar 21, 2024 1.100 1.190 1.040 1.110 242,523 +0.00(+0.00%)
Mar 20, 2024 1.070 1.110 0.9937 1.110 444,734 +0.03(+2.78%)
Mar 19, 2024 1.080 1.080 1.030 1.080 222,187 -0.02(-1.82%)
Mar 18, 2024 1.120 1.120 1.050 1.100 157,503 -0.01(-0.90%)
Mar 15, 2024 1.110 1.135 1.040 1.110 352,639 -0.01(-0.89%)
Mar 14, 2024 1.170 1.210 1.090 1.120 159,961 -0.10(-8.20%)
Mar 13, 2024 1.250 1.265 1.192 1.220 80,379 -0.04(-3.17%)
Mar 12, 2024 1.270 1.280 1.250 1.260 34,165 +0.00(+0.00%)
Mar 11, 2024 1.270 1.290 1.220 1.260 82,215 -0.03(-2.33%)
Mar 08, 2024 1.290 1.300 1.200 1.290 150,061 +0.02(+1.57%)
Mar 07, 2024 1.280 1.300 1.230 1.270 54,344 +0.01(+0.79%)
Mar 06, 2024 1.220 1.260 1.170 1.260 84,759 +0.05(+4.13%)
Mar 05, 2024 1.230 1.240 1.180 1.210 147,607 -0.01(-0.82%)
Mar 04, 2024 1.260 1.260 1.170 1.220 105,765 -0.02(-1.61%)
Mar 01, 2024 1.230 1.260 1.200 1.240 98,758 +0.01(+0.81%)
Feb 29, 2024 1.280 1.320 1.210 1.230 169,278 -0.05(-3.91%)
Feb 28, 2024 1.330 1.330 1.250 1.280 113,804 +0.01(+0.79%)
Feb 27, 2024 1.280 1.290 1.240 1.270 183,246 +0.01(+0.79%)
Feb 26, 2024 1.250 1.290 1.221 1.260 207,794 +0.02(+1.61%)
Feb 23, 2024 1.250 1.250 1.220 1.240 60,342 -0.01(-0.80%)
Feb 22, 2024 1.230 1.290 1.220 1.250 130,920 -0.04(-3.10%)
Feb 21, 2024 1.290 1.300 1.232 1.290 182,912 -0.01(-0.77%)
Feb 20, 2024 1.300 1.330 1.200 1.300 185,177 -0.06(-4.41%)
Feb 16, 2024 1.330 1.370 1.260 1.360 234,498 -0.01(-0.73%)
Feb 15, 2024 1.400 1.400 1.300 1.370 281,114 +0.03(+2.24%)
Feb 14, 2024 1.260 1.350 1.260 1.340 24,106 +0.09(+7.20%)
Feb 13, 2024 1.220 1.280 1.220 1.250 35,186 +0.00(+0.00%)
Feb 12, 2024 1.330 1.330 1.200 1.250 52,997 -0.05(-3.85%)
Feb 09, 2024 1.270 1.310 1.220 1.300 54,149 +0.03(+2.36%)
Feb 08, 2024 1.320 1.339 1.140 1.270 87,756 -0.05(-3.79%)
Feb 07, 2024 1.290 1.350 1.280 1.320 39,790 +0.01(+0.76%)
Feb 06, 2024 1.420 1.459 1.290 1.310 104,070 -0.13(-9.03%)
Feb 05, 2024 1.450 1.480 1.400 1.440 20,137 +0.00(+0.00%)
Feb 02, 2024 1.480 1.480 1.398 1.440 34,730 +0.00(+0.00%)
Feb 01, 2024 1.410 1.450 1.380 1.440 24,656 +0.03(+2.13%)
Jan 31, 2024 1.500 1.500 1.370 1.410 32,788 +0.01(+0.71%)
Jan 30, 2024 1.500 1.500 1.385 1.400 80,981 -0.05(-3.45%)
Jan 29, 2024 1.460 1.500 1.420 1.450 58,310 +0.02(+1.40%)
Jan 26, 2024 1.420 1.480 1.400 1.430 30,667 +0.00(+0.00%)
Jan 25, 2024 1.390 1.470 1.390 1.430 42,605 +0.00(+0.00%)
Jan 24, 2024 1.420 1.470 1.400 1.430 32,946 +0.00(+0.00%)
Jan 23, 2024 1.470 1.510 1.400 1.430 33,668 +0.00(+0.00%)
Jan 22, 2024 1.470 1.500 1.410 1.430 38,118 -0.02(-1.38%)
Jan 19, 2024 1.500 1.580 1.440 1.450 102,608 +0.01(+0.69%)
Jan 18, 2024 1.460 1.470 1.430 1.440 21,253 -0.01(-0.69%)
Jan 17, 2024 1.430 1.485 1.421 1.450 9,422 -0.01(-0.68%)
Jan 16, 2024 1.530 1.540 1.420 1.460 67,580 -0.06(-3.95%)
Jan 12, 2024 1.450 1.520 1.439 1.520 51,992 +0.11(+7.80%)
Jan 11, 2024 1.430 1.475 1.320 1.410 50,656 -0.04(-2.76%)
Jan 10, 2024 1.455 1.485 1.450 1.450 14,378 -0.03(-2.03%)
Jan 09, 2024 1.500 1.530 1.420 1.480 102,641 +0.01(+0.68%)
Jan 08, 2024 1.430 1.500 1.430 1.470 58,725 +0.07(+5.00%)
Jan 05, 2024 1.400 1.430 1.360 1.400 26,072 -0.04(-2.78%)
Jan 04, 2024 1.370 1.440 1.356 1.440 42,843 +0.07(+5.11%)
Jan 03, 2024 1.362 1.395 1.329 1.370 24,087 -0.02(-1.44%)
Jan 02, 2024 1.400 1.440 1.350 1.390 27,873 -0.02(-1.42%)
Dec 29, 2023 1.420 1.490 1.310 1.410 86,851 -0.03(-2.08%)
Dec 28, 2023 1.450 1.490 1.370 1.440 77,557 +0.00(+0.00%)
Dec 27, 2023 1.390 1.440 1.370 1.440 46,208 +0.04(+2.86%)
Dec 26, 2023 1.430 1.430 1.350 1.400 62,042 +0.00(+0.00%)
Dec 22, 2023 1.390 1.400 1.390 1.400 15,944 +0.03(+2.19%)
Dec 21, 2023 1.370 1.400 1.320 1.370 46,743 +0.00(+0.00%)
Dec 20, 2023 1.290 1.370 1.270 1.370 12,691 +0.05(+3.79%)
Dec 19, 2023 1.290 1.340 1.280 1.320 54,404 +0.03(+2.33%)
Dec 18, 2023 1.330 1.370 1.280 1.290 26,134 -0.02(-1.53%)
Dec 15, 2023 1.340 1.387 1.260 1.310 45,331 -0.03(-2.24%)
Dec 14, 2023 1.380 1.409 1.330 1.340 55,327 -0.03(-2.19%)
Dec 13, 2023 1.350 1.400 1.330 1.370 23,076 +0.01(+0.74%)
Dec 12, 2023 1.400 1.438 1.310 1.360 46,534 -0.01(-0.73%)
Dec 11, 2023 1.390 1.420 1.350 1.370 132,624 +0.00(+0.00%)
Dec 08, 2023 1.400 1.490 1.370 1.370 16,824 -0.09(-6.18%)
Dec 07, 2023 1.420 1.484 1.390 1.460 13,572 -0.01(-0.67%)
Dec 06, 2023 1.470 1.487 1.400 1.470 14,081 +0.00(+0.00%)
Dec 05, 2023 1.550 1.550 1.430 1.470 56,959 -0.07(-4.55%)
Dec 04, 2023 1.510 1.540 1.470 1.540 72,873 +0.07(+4.76%)
Dec 01, 2023 1.470 1.480 1.430 1.470 23,832 -0.01(-0.68%)
Nov 30, 2023 1.450 1.480 1.430 1.480 20,559 +0.05(+3.50%)
Nov 29, 2023 1.420 1.450 1.400 1.430 20,809 +0.03(+2.14%)
Nov 28, 2023 1.390 1.410 1.333 1.400 16,913 +0.03(+2.19%)
Nov 27, 2023 1.360 1.389 1.330 1.370 36,602 +0.01(+0.73%)
Nov 24, 2023 1.330 1.383 1.310 1.360 13,681 +0.03(+2.26%)
Nov 22, 2023 1.320 1.330 1.301 1.330 11,593 +0.03(+2.31%)
Nov 21, 2023 1.320 1.334 1.290 1.300 5,343 +0.00(+0.00%)
Nov 20, 2023 1.300 1.364 1.280 1.300 16,730 -0.01(-0.76%)
Nov 17, 2023 1.300 1.340 1.260 1.310 58,667 -0.01(-0.76%)
Nov 16, 2023 1.330 1.400 1.280 1.320 28,371 -0.01(-0.75%)
Nov 15, 2023 1.260 1.350 1.255 1.330 111,317 +0.03(+2.31%)
Nov 14, 2023 1.080 1.300 1.040 1.300 52,826 +0.14(+12.07%)
Nov 13, 2023 1.170 1.170 1.110 1.160 16,562 +0.00(+0.00%)
Nov 10, 2023 1.180 1.180 1.100 1.160 29,334 +0.00(+0.00%)
Nov 09, 2023 1.210 1.244 1.100 1.160 56,903 +0.00(+0.00%)
Nov 08, 2023 1.350 1.350 1.100 1.160 133,277 -0.13(-10.08%)
Nov 07, 2023 1.290 1.310 1.280 1.290 17,321 +0.00(+0.00%)
Nov 06, 2023 1.210 1.300 1.210 1.290 29,119 +0.00(+0.00%)
Nov 03, 2023 1.270 1.350 1.250 1.290 19,256 +0.01(+0.78%)
Nov 02, 2023 1.290 1.300 1.250 1.280 36,361 -0.02(-1.54%)
Nov 01, 2023 1.270 1.340 1.220 1.300 30,536 +0.01(+0.78%)
Oct 31, 2023 1.257 1.335 1.257 1.290 24,294 +0.00(+0.00%)
Oct 30, 2023 1.250 1.305 1.210 1.290 68,918 +0.00(+0.00%)
Oct 27, 2023 1.270 1.300 1.230 1.290 27,016 -0.01(-0.77%)
Oct 26, 2023 1.210 1.300 1.210 1.300 8,813 +0.02(+1.56%)
Oct 25, 2023 1.265 1.300 1.265 1.280 3,631 +0.00(+0.00%)
Oct 24, 2023 1.320 1.330 1.250 1.280 15,216 -0.02(-1.54%)
Oct 23, 2023 1.290 1.300 1.230 1.300 60,341 +0.03(+2.36%)
Oct 20, 2023 1.220 1.270 1.210 1.270 7,164 +0.04(+3.25%)
Oct 19, 2023 1.210 1.270 1.160 1.230 38,056 +0.01(+0.82%)
Oct 18, 2023 1.220 1.280 1.200 1.220 63,314 +0.00(+0.00%)
Oct 17, 2023 1.250 1.270 1.210 1.220 17,256 -0.02(-1.61%)
Oct 16, 2023 1.280 1.290 1.220 1.240 16,705 +0.02(+1.64%)
Oct 13, 2023 1.260 1.290 1.210 1.220 8,645 -0.02(-1.61%)
Oct 12, 2023 1.360 1.360 1.200 1.240 51,648 -0.05(-3.88%)
Oct 11, 2023 1.350 1.350 1.250 1.290 60,027 +0.04(+3.20%)
Oct 10, 2023 1.310 1.310 1.230 1.250 19,335 +0.02(+1.63%)
Oct 09, 2023 1.300 1.350 1.220 1.230 34,890 -0.04(-3.15%)
Oct 06, 2023 1.300 1.300 1.250 1.270 19,733 +0.02(+1.60%)
Oct 05, 2023 1.280 1.280 1.250 1.250 14,143 -0.03(-2.34%)
Oct 04, 2023 1.280 1.290 1.250 1.280 18,760 +0.00(+0.00%)
Oct 03, 2023 1.290 1.300 1.240 1.280 34,891 +0.04(+3.23%)
Oct 02, 2023 1.180 1.255 1.160 1.240 85,449 +0.07(+5.98%)
Sep 29, 2023 1.420 1.480 1.100 1.170 505,971 -0.19(-13.97%)
Sep 28, 2023 1.460 1.460 1.325 1.360 40,456 -0.11(-7.48%)
Sep 27, 2023 1.510 1.510 1.450 1.470 45,454 -0.01(-0.68%)
Sep 26, 2023 1.400 1.530 1.400 1.480 97,905 +0.05(+3.50%)
Sep 25, 2023 1.410 1.430 1.370 1.430 43,257 -0.01(-0.69%)
Sep 22, 2023 1.430 1.440 1.410 1.440 17,456 +0.00(+0.00%)
Sep 21, 2023 1.450 1.450 1.410 1.440 12,555 -0.01(-0.69%)
Sep 20, 2023 1.500 1.500 1.430 1.450 16,844 -0.08(-5.23%)
Sep 19, 2023 1.470 1.530 1.450 1.530 20,999 +0.03(+2.00%)
Sep 18, 2023 1.520 1.540 1.450 1.500 25,549 -0.02(-1.32%)
Sep 15, 2023 1.580 1.614 1.500 1.520 41,414 -0.06(-3.80%)
Sep 14, 2023 1.530 1.620 1.530 1.580 18,566 +0.03(+1.94%)
Sep 13, 2023 1.580 1.604 1.550 1.550 15,873 -0.03(-1.90%)
Sep 12, 2023 1.620 1.638 1.570 1.580 16,559 -0.05(-3.07%)
Sep 11, 2023 1.660 1.660 1.600 1.630 50,142 -0.02(-1.21%)
Sep 08, 2023 1.700 1.721 1.580 1.650 102,898 +0.00(+0.00%)
Sep 07, 2023 1.620 1.650 1.580 1.650 37,783 +0.03(+1.85%)
Sep 06, 2023 1.660 1.660 1.540 1.620 49,527 +0.09(+5.88%)
Sep 05, 2023 1.640 1.640 1.520 1.530 42,105 -0.03(-1.92%)
Sep 01, 2023 1.560 1.640 1.510 1.560 57,928 +0.02(+1.30%)
Aug 31, 2023 1.540 1.598 1.510 1.540 33,122 +0.01(+0.65%)
Aug 30, 2023 1.470 1.580 1.450 1.530 46,347 +0.04(+2.68%)
Aug 29, 2023 1.460 1.505 1.450 1.490 45,142 +0.04(+2.76%)
Aug 28, 2023 1.480 1.480 1.399 1.450 38,229 -0.03(-2.03%)
Aug 25, 2023 1.430 1.480 1.400 1.480 26,552 +0.05(+3.50%)
Aug 24, 2023 1.450 1.450 1.370 1.430 9,633 -0.03(-2.05%)
Aug 23, 2023 1.360 1.470 1.360 1.460 37,078 +0.00(+0.00%)
Aug 22, 2023 1.470 1.470 1.370 1.460 32,618 -0.01(-0.68%)
Aug 21, 2023 1.450 1.500 1.390 1.470 17,804 +0.00(+0.00%)
Aug 18, 2023 1.450 1.520 1.350 1.470 124,656 +0.07(+5.00%)
Aug 17, 2023 1.470 1.470 1.350 1.400 57,793 -0.07(-4.76%)
Aug 16, 2023 1.510 1.510 1.390 1.470 55,605 -0.02(-1.34%)
Aug 15, 2023 1.480 1.500 1.350 1.490 65,267 +0.00(+0.34%)
Aug 14, 2023 1.490 1.500 1.440 1.485 37,154 +0.01(+0.34%)
Aug 11, 2023 1.470 1.500 1.420 1.480 37,770 +0.01(+0.68%)
Aug 10, 2023 1.470 1.500 1.419 1.470 26,131 +0.00(+0.00%)
Aug 09, 2023 1.450 1.500 1.415 1.470 14,920 +0.00(+0.00%)
Aug 08, 2023 1.480 1.480 1.424 1.470 16,512 -0.02(-1.34%)
Aug 07, 2023 1.480 1.524 1.450 1.490 37,872 +0.00(+0.00%)
Aug 04, 2023 1.450 1.500 1.400 1.490 13,979 +0.02(+1.36%)
Aug 03, 2023 1.410 1.480 1.320 1.470 32,976 +0.06(+4.26%)
Aug 02, 2023 1.400 1.450 1.380 1.410 10,743 -0.04(-2.76%)
Aug 01, 2023 1.400 1.470 1.400 1.450 26,611 +0.05(+3.57%)
Jul 31, 2023 1.380 1.400 1.320 1.400 52,145 +0.03(+2.19%)
Jul 28, 2023 1.360 1.390 1.360 1.370 26,559 -0.00(-0.36%)
Jul 27, 2023 1.370 1.380 1.350 1.375 9,964 +0.00(+0.36%)
Jul 26, 2023 1.310 1.381 1.310 1.370 69,310 +0.06(+4.58%)
Jul 25, 2023 1.320 1.350 1.310 1.310 18,145 -0.01(-0.76%)
Jul 24, 2023 1.350 1.350 1.320 1.320 23,380 -0.04(-2.94%)
Jul 21, 2023 1.340 1.380 1.330 1.360 35,764 -0.01(-0.73%)
Jul 20, 2023 1.350 1.440 1.340 1.370 26,423 +0.01(+0.74%)
Jul 19, 2023 1.400 1.400 1.320 1.360 62,242 -0.02(-1.45%)
Jul 18, 2023 1.370 1.415 1.340 1.380 64,473 +0.03(+2.22%)
Jul 17, 2023 1.300 1.360 1.300 1.350 38,709 +0.02(+1.50%)
Jul 14, 2023 1.340 1.430 1.310 1.330 90,569 -0.04(-2.92%)
Jul 13, 2023 1.380 1.381 1.340 1.370 32,846 -0.01(-0.72%)
Jul 12, 2023 1.440 1.500 1.320 1.380 170,783 -0.05(-3.50%)
Jul 11, 2023 1.400 1.468 1.395 1.430 26,494 +0.04(+2.88%)
Jul 10, 2023 1.390 1.420 1.370 1.390 48,587 +0.00(+0.00%)
Jul 07, 2023 1.400 1.400 1.370 1.390 18,670 +0.00(+0.00%)
Jul 06, 2023 1.350 1.400 1.350 1.390 32,110 +0.02(+1.46%)
Jul 05, 2023 1.390 1.390 1.350 1.370 36,296 -0.03(-2.14%)
Jul 03, 2023 1.410 1.410 1.380 1.400 12,101 +0.01(+0.72%)
Jun 30, 2023 1.340 1.400 1.320 1.390 67,443 +0.01(+0.72%)
Jun 29, 2023 1.390 1.420 1.359 1.380 41,701 -0.01(-0.72%)
Jun 28, 2023 1.400 1.420 1.360 1.390 99,380 -0.01(-0.71%)
Jun 27, 2023 1.390 1.426 1.330 1.400 75,728 +0.01(+0.72%)
Jun 26, 2023 1.330 1.436 1.330 1.390 117,006 +0.02(+1.46%)
Jun 23, 2023 1.360 1.420 1.320 1.370 74,205 -0.04(-2.84%)
Jun 22, 2023 1.450 1.450 1.340 1.410 43,366 -0.01(-0.70%)
Jun 21, 2023 1.480 1.700 1.380 1.420 107,596 -0.08(-5.33%)
Jun 20, 2023 1.580 1.610 1.440 1.500 205,531 -0.09(-5.66%)
Jun 16, 2023 1.600 1.615 1.495 1.590 216,599 -0.01(-0.63%)
Jun 15, 2023 1.600 1.680 1.600 1.600 41,875 +0.01(+0.63%)
May 08, 2023 1.570 1.670 1.450 1.590 60,498 +0.09(+6.00%)
May 05, 2023 1.560 1.560 1.470 1.500 18,440 +0.02(+1.35%)
May 04, 2023 1.440 1.483 1.410 1.480 15,885 +0.06(+4.23%)
May 03, 2023 1.510 1.535 1.380 1.420 27,306 -0.15(-9.55%)
May 02, 2023 1.440 1.570 1.370 1.570 70,926 +0.19(+13.77%)
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.