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

Bayport International Holdings (OP: BAYP )

0.0003 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 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 (%)
Jan 29, 2016 0.0005 0.0005 0.0004 0.0005 57,226,872 +0.00(+0.00%)
Jan 28, 2016 0.0005 0.0005 0.0005 0.0005 500,000 -0.00(-9.09%)
Jan 27, 2016 0.0005 0.0006 0.0005 0.0006 3,878,269 -0.00(-8.33%)
Jan 26, 2016 0.0006 0.0006 0.0006 0.0006 322,050 -0.00(-1.64%)
Jan 25, 2016 0.0006 0.0006 0.0006 0.0006 1,103 +0.00(+1.67%)
Jan 21, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 20, 2016 0.0006 0.0006 0.0006 0.0006 188,550 +0.00(+0.00%)
Jan 19, 2016 0.0007 0.0007 0.0005 0.0006 5,510,000 -0.00(-25.00%)
Jan 15, 2016 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jan 14, 2016 0.0006 0.0009 0.0006 0.0009 1,839,407 +0.00(+28.57%)
Jan 13, 2016 0.0007 0.0007 0.0007 0.0007 375,000 -0.00(-12.50%)
Jan 12, 2016 0.0008 0.0008 0.0007 0.0008 1,372,843 -0.00(-11.11%)
Jan 11, 2016 0.0008 0.0011 0.0008 0.0009 6,033,908 +0.00(+12.50%)
Jan 08, 2016 0.0007 0.0009 0.0006 0.0008 30,525,044 +0.00(+0.00%)
Jan 07, 2016 0.0008 0.0008 0.0008 0.0008 20,000 +0.00(+0.00%)
Jan 05, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 04, 2016 0.0008 0.0008 0.0008 0.0008 266,884 +0.00(+0.00%)
Dec 31, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 30, 2015 0.0008 0.0009 0.0008 0.0008 361,650 +0.00(+0.00%)
Dec 29, 2015 0.0008 0.0009 0.0008 0.0008 13,599 +0.00(+0.00%)
Dec 28, 2015 0.0009 0.0009 0.0008 0.0008 15,090 +0.00(+0.00%)
Dec 24, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 23, 2015 0.0010 0.0010 0.0008 0.0008 583,961 -0.00(-20.00%)
Dec 22, 2015 0.0010 0.0010 0.0010 0.0010 10,573 +0.00(+0.00%)
Dec 21, 2015 0.0011 0.0011 0.0010 0.0010 520,945 -0.00(-9.09%)
Dec 18, 2015 0.0011 0.0011 0.0011 0.0011 49,300 +0.00(+0.00%)
Dec 17, 2015 0.0011 0.0011 0.0011 0.0011 8,000 -0.00(-12.00%)
Dec 15, 2015 0.0013 0.0013 0.0013 0 +0.00(+13.64%)
Dec 14, 2015 0.0011 0.0011 0.0011 0.0011 19,304 +0.00(+0.00%)
Dec 10, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 08, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 04, 2015 0.0011 0.0011 0.0011 0 -0.00(-12.00%)
Dec 02, 2015 0.0013 0.0013 0.0013 0 +0.00(+13.64%)
Nov 30, 2015 0.0011 0.0011 0.0011 50 +0.00(+0.00%)
Nov 25, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 24, 2015 0.0011 0.0011 0.0011 0.0011 50,000 +0.00(+0.00%)
Nov 20, 2015 0.0011 0.0011 0.0011 0.0011 42,000 -0.00(-26.67%)
Nov 13, 2015 0.0015 0.0015 0.0015 0 +0.00(+50.00%)
Nov 11, 2015 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Nov 10, 2015 0.0012 0.0012 0.0012 0.0012 54,000 +0.00(+0.00%)
Nov 09, 2015 0.0013 0.0013 0.0012 0.0012 58,280 -0.00(-7.69%)
Nov 06, 2015 0.0013 0.0013 0.0013 0.0013 60,000 -0.00(-1.52%)
Nov 05, 2015 0.0014 0.0014 0.0013 0.0013 3,500 -0.00(-6.38%)
Nov 04, 2015 0.0014 0.0014 0.0014 0.0014 460 +0.00(+0.71%)
Nov 03, 2015 0.0014 0.0014 0.0014 0.0014 9,000 -0.00(-6.67%)
Oct 29, 2015 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Oct 28, 2015 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+8.33%)
Oct 27, 2015 0.0012 0.0012 0.0012 0.0012 2,000 +0.00(+0.00%)
Oct 26, 2015 0.0012 0.0012 0.0012 0.0012 3,010 +0.00(+0.00%)
Oct 23, 2015 0.0012 0.0012 0.0012 0.0012 49,259 -0.00(-7.69%)
Oct 22, 2015 0.0013 0.0013 0.0013 0.0013 40,000 +0.00(+0.00%)
Oct 21, 2015 0.0013 0.0013 0.0013 0.0013 12,000 +0.00(+30.00%)
Oct 20, 2015 0.0016 0.0016 0.0010 0.0010 3,007,200 -0.00(-42.86%)
Oct 19, 2015 0.0018 0.0018 0.0018 0.0018 2,000 -0.00(-7.89%)
Oct 16, 2015 0.0016 0.0019 0.0016 0.0019 178,240 +0.00(+15.15%)
Oct 15, 2015 0.0016 0.0016 0.0016 0.0016 4,000 +0.00(+3.12%)
Oct 14, 2015 0.0017 0.0017 0.0016 0.0016 177,360 +0.00(+0.00%)
Oct 08, 2015 0.0016 0.0016 0.0016 0 -0.00(-15.79%)
Oct 07, 2015 0.0015 0.0019 0.0015 0.0019 100,183 +0.00(+11.76%)
Oct 06, 2015 0.0017 0.0017 0.0017 0.0017 50,000 +0.00(+0.00%)
Oct 05, 2015 0.0016 0.0017 0.0011 0.0017 4,296,813 +0.00(+6.25%)
Oct 01, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Sep 30, 2015 0.0020 0.0020 0.0016 0.0016 156,000 -0.00(-27.27%)
Sep 24, 2015 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Sep 22, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Sep 21, 2015 0.0023 0.0023 0.0023 0.0023 32,699 -0.00(-4.17%)
Sep 17, 2015 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Sep 16, 2015 0.0023 0.0024 0.0022 0.0022 49,000 +0.00(+4.76%)
Sep 15, 2015 0.0021 0.0021 0.0021 0.0021 65,100 -0.00(-4.55%)
Sep 14, 2015 0.0022 0.0022 0.0022 0.0022 522,000 -0.00(-4.35%)
Sep 10, 2015 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Sep 09, 2015 0.0019 0.0024 0.0019 0.0024 1,200 +0.00(+0.00%)
Sep 08, 2015 0.0018 0.0024 0.0018 0.0024 115,100 +0.00(+33.33%)
Sep 04, 2015 0.0018 0.0018 0.0018 0 -0.00(-25.00%)
Sep 02, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Aug 31, 2015 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Aug 27, 2015 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Aug 26, 2015 0.0022 0.0022 0.0022 0.0022 25,000 +0.00(+22.22%)
Aug 25, 2015 0.0018 0.0018 0.0018 0.0018 36,009 -0.00(-10.00%)
Aug 24, 2015 0.0020 0.0020 0.0020 0.0020 2,242 +0.00(+5.26%)
Aug 21, 2015 0.0019 0.0019 0.0019 0.0019 837,400 +0.00(+0.00%)
Aug 20, 2015 0.0024 0.0024 0.0019 0.0019 182,400 -0.00(-13.64%)
Aug 18, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Aug 17, 2015 0.0022 0.0022 0.0022 0.0022 157,600 +0.00(+0.00%)
Aug 14, 2015 0.0021 0.0022 0.0021 0.0022 160,450 +0.00(+4.76%)
Aug 13, 2015 0.0021 0.0021 0.0021 0.0021 6,000 +0.00(+0.00%)
Aug 12, 2015 0.0021 0.0021 0.0021 0.0021 4,000 +0.00(+0.00%)
Aug 11, 2015 0.0024 0.0024 0.0021 0.0021 50,335 -0.00(-4.55%)
Aug 07, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
Aug 06, 2015 0.0021 0.0024 0.0021 0.0024 58,940 +0.00(+14.29%)
Aug 04, 2015 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Aug 03, 2015 0.0023 0.0023 0.0023 0.0023 150,000 -0.00(-8.00%)
Jul 30, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 29, 2015 0.0022 0.0025 0.0022 0.0025 337,000 +0.00(+13.64%)
Jul 28, 2015 0.0022 0.0022 0.0022 0.0022 1,000 -0.00(-4.35%)
Jul 27, 2015 0.0023 0.0023 0.0023 0.0023 360,080 -0.00(-11.54%)
Jul 24, 2015 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+4.00%)
Jul 23, 2015 0.0024 0.0025 0.0023 0.0025 659,500 +0.00(+4.17%)
Jul 22, 2015 0.0027 0.0027 0.0024 0.0024 305,000 -0.00(-14.29%)
Jul 21, 2015 0.0022 0.0030 0.0022 0.0028 1,315,279 +0.00(+27.27%)
Jul 20, 2015 0.0027 0.0027 0.0021 0.0022 1,439,472 -0.00(-18.52%)
Jul 17, 2015 0.0030 0.0030 0.0027 0.0027 855,675 -0.00(-20.59%)
Jul 16, 2015 0.0031 0.0034 0.0028 0.0034 130,000 +0.00(+0.00%)
Jul 15, 2015 0.0034 0.0034 0.0030 0.0034 1,968,684 -0.00(-2.86%)
Jul 14, 2015 0.0033 0.0069 0.0022 0.0035 16,157,742 +0.00(+25.00%)
Jul 13, 2015 0.0022 0.0030 0.0022 0.0028 2,535,577 +0.00(+40.00%)
Jul 10, 2015 0.0031 0.0032 0.0012 0.0020 5,622,171 -0.00(-50.00%)
Jul 09, 2015 0.0031 0.0040 0.0031 0.0040 30,000 +0.00(+0.00%)
Jul 08, 2015 0.0033 0.0040 0.0033 0.0040 110,000 +0.00(+21.21%)
Jul 07, 2015 0.0034 0.0035 0.0032 0.0033 357,685 -0.00(-17.50%)
Jul 01, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 30, 2015 0.0040 0.0040 0.0038 0.0040 111,102 +0.00(+0.00%)
Jun 29, 2015 0.0040 0.0042 0.0040 0.0040 33,898 -0.00(-4.76%)
Jun 26, 2015 0.0042 0.0042 0.0042 0.0042 23,000 +0.00(+2.44%)
Jun 24, 2015 0.0041 0.0041 0.0041 0 +0.00(+5.13%)
Jun 23, 2015 0.0045 0.0045 0.0031 0.0039 532,111 -0.00(-13.33%)
Jun 22, 2015 0.0035 0.0048 0.0033 0.0045 161,000 +0.00(+28.57%)
Jun 19, 2015 0.0034 0.0047 0.0034 0.0035 966,177 +0.00(+2.94%)
Jun 18, 2015 0.0027 0.0070 0.0026 0.0034 10,653,210 +0.00(+17.24%)
Jun 17, 2015 0.0033 0.0034 0.0026 0.0029 3,583,125 -0.00(-12.83%)
Jun 16, 2015 0.0036 0.0036 0.0033 0.0033 2,358,847 -0.00(-12.45%)
Jun 15, 2015 0.0038 0.0038 0.0038 0.0038 34,500 -0.00(-11.63%)
Jun 12, 2015 0.0037 0.0044 0.0036 0.0043 228,200 +0.00(+20.11%)
Jun 11, 2015 0.0036 0.0036 0.0035 0.0036 100,000 -0.00(-32.45%)
Jun 10, 2015 0.0041 0.0053 0.0035 0.0053 43,000 +0.00(+51.43%)
Jun 09, 2015 0.0036 0.0042 0.0032 0.0035 418,083 +0.00(+0.00%)
Jun 08, 2015 0.0034 0.0036 0.0034 0.0035 1,782,296 -0.00(-20.45%)
Jun 05, 2015 0.0037 0.0044 0.0035 0.0044 51,000 +0.00(+25.71%)
Jun 04, 2015 0.0046 0.0046 0.0035 0.0035 3,043,858 -0.00(-28.43%)
Jun 03, 2015 0.0050 0.0063 0.0039 0.0049 1,470,400 -0.00(-11.09%)
Jun 02, 2015 0.0070 0.0070 0.0050 0.0055 1,119,990 -0.00(-15.38%)
Jun 01, 2015 0.0043 0.0065 0.0040 0.0065 3,556,904 +0.00(+66.67%)
May 29, 2015 0.0052 0.0052 0.0039 0.0039 2,633,031 -0.00(-26.42%)
May 28, 2015 0.0040 0.0053 0.0040 0.0053 225,500 +0.00(+15.22%)
May 27, 2015 0.0050 0.0052 0.0040 0.0046 1,204,655 -0.00(-20.69%)
May 26, 2015 0.0070 0.0070 0.0058 0.0058 1,466,800 -0.00(-21.62%)
May 22, 2015 0.0074 0.0074 0.0074 0 +0.00(+4.23%)
May 21, 2015 0.0079 0.0095 0.0070 0.0071 634,809 -0.00(-10.13%)
May 20, 2015 0.0070 0.0095 0.0070 0.0079 3,078,322 +0.00(+13.51%)
May 19, 2015 0.0070 0.0072 0.0065 0.0070 1,181,070 +0.00(+16.00%)
May 18, 2015 0.0070 0.0070 0.0060 0.0060 1,244,480 -0.00(-10.45%)
May 15, 2015 0.0065 0.0072 0.0065 0.0067 738,649 +0.00(+3.08%)
May 14, 2015 0.0074 0.0074 0.0063 0.0065 433,380 -0.00(-13.33%)
May 13, 2015 0.0082 0.0082 0.0075 0.0075 269,000 -0.00(-12.79%)
May 12, 2015 0.0109 0.0109 0.0082 0.0086 1,331,804 -0.00(-21.10%)
May 11, 2015 0.0090 0.0109 0.0081 0.0109 1,532,088 +0.00(+15.96%)
May 08, 2015 0.0075 0.0123 0.0075 0.0094 1,513,185 +0.00(+10.59%)
May 07, 2015 0.0075 0.0085 0.0074 0.0085 1,590,859 -0.00(-1.16%)
May 06, 2015 0.0086 0.0090 0.0082 0.0086 140,862 +0.00(+0.00%)
May 05, 2015 0.0100 0.0100 0.0081 0.0086 1,094,535 -0.00(-14.00%)
May 04, 2015 0.0173 0.0195 0.0085 0.0100 11,973,182 -0.00(-4.76%)
May 01, 2015 0.0102 0.0106 0.0101 0.0105 301,381 +0.00(+2.94%)
Apr 30, 2015 0.0102 0.0109 0.0102 0.0102 213,391 +0.00(+0.00%)
Apr 29, 2015 0.0131 0.0150 0.0102 0.0102 547,000 -0.01(-41.71%)
Apr 28, 2015 0.0141 0.0175 0.0102 0.0175 89,000 +0.00(+24.11%)
Apr 27, 2015 0.0141 0.0189 0.0101 0.0141 394,000 -0.00(-25.79%)
Apr 24, 2015 0.0130 0.0230 0.0130 0.0190 2,188,760 +0.00(+0.00%)
Apr 23, 2015 0.0190 0.0190 0.0190 0.0190 20,000 +0.00(+0.00%)
Apr 22, 2015 0.0140 0.0225 0.0121 0.0190 268,012 +0.00(+31.94%)
Apr 21, 2015 0.0144 0.0144 0.0099 0.0144 6,100 +0.00(+0.00%)
Apr 20, 2015 0.0135 0.0145 0.0100 0.0144 177,300 +0.00(+46.94%)
Apr 17, 2015 0.0096 0.0098 0.0096 0.0098 371,025 +0.00(+0.00%)
Apr 16, 2015 0.0078 0.0098 0.0061 0.0098 1,237,000 +0.00(+3.16%)
Apr 15, 2015 0.0060 0.0095 0.0060 0.0095 29,000 +0.00(+0.00%)
Apr 14, 2015 0.0091 0.0095 0.0091 0.0095 116,000 -0.00(-1.04%)
Apr 13, 2015 0.0047 0.0096 0.0047 0.0096 10,339 +0.00(+1.05%)
Apr 10, 2015 0.0045 0.0096 0.0045 0.0095 41,250 +0.00(+1.06%)
Apr 09, 2015 0.0075 0.0094 0.0060 0.0094 125,939 +0.00(+1.08%)
Apr 08, 2015 0.0060 0.0096 0.0043 0.0093 613,111 -0.00(-5.10%)
Apr 06, 2015 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Apr 02, 2015 0.0098 0.0098 0.0098 0 +0.00(+32.43%)
Apr 01, 2015 0.0074 0.0074 0.0074 0.0074 64,324 +0.00(+4.23%)
Mar 31, 2015 0.0080 0.0080 0.0071 0.0071 1,409 -0.00(-19.32%)
Mar 30, 2015 0.0080 0.0088 0.0073 0.0088 27,816 -0.00(-1.12%)
Mar 27, 2015 0.0080 0.0089 0.0072 0.0089 527,200 +0.00(+23.61%)
Mar 26, 2015 0.0078 0.0092 0.0072 0.0072 167,616 -0.00(-7.69%)
Mar 25, 2015 0.0078 0.0078 0.0078 0.0078 1,000 -0.00(-35.54%)
Mar 24, 2015 0.0100 0.0121 0.0095 0.0121 101,738 +0.00(+21.00%)
Mar 23, 2015 0.0079 0.0124 0.0079 0.0100 10,170 -0.00(-19.35%)
Mar 20, 2015 0.0080 0.0124 0.0080 0.0124 105,000 +0.00(+0.00%)
Mar 18, 2015 0.0124 0.0124 0.0124 0 +0.00(+8.77%)
Mar 17, 2015 0.0089 0.0114 0.0078 0.0114 48,000 -0.00(-0.87%)
Mar 16, 2015 0.0140 0.0140 0.0115 0.0115 6,750 -0.00(-17.27%)
Mar 13, 2015 0.0078 0.0139 0.0078 0.0139 3,500 +0.00(+5.14%)
Mar 12, 2015 0.0071 0.0139 0.0071 0.0132 97,600 -0.00(-1.34%)
Mar 11, 2015 0.0102 0.0134 0.0102 0.0134 21,000 -0.00(-0.74%)
Mar 10, 2015 0.0144 0.0144 0.0087 0.0135 24,000 +0.00(+37.76%)
Mar 09, 2015 0.0098 0.0098 0.0098 0.0098 42,030 -0.00(-31.94%)
Mar 06, 2015 0.0110 0.0144 0.0110 0.0144 114,425 +0.00(+0.00%)
Mar 04, 2015 0.0144 0.0144 0.0144 0 +0.00(+35.85%)
Mar 03, 2015 0.0106 0.0106 0.0106 0.0106 99,800 -0.00(-3.64%)
Mar 02, 2015 0.0144 0.0144 0.0081 0.0110 77,800 -0.00(-14.73%)
Feb 27, 2015 0.0123 0.0145 0.0110 0.0129 327,352 +0.00(+29.00%)
Feb 26, 2015 0.0100 0.0110 0.0097 0.0100 272,598 -0.00(-16.67%)
Feb 25, 2015 0.0074 0.0120 0.0074 0.0120 47,611 +0.00(+34.83%)
Feb 24, 2015 0.0090 0.0091 0.0089 0.0089 410,281 -0.00(-25.21%)
Feb 23, 2015 0.0140 0.0140 0.0090 0.0119 110,941 -0.00(-17.36%)
Feb 20, 2015 0.0120 0.0144 0.0083 0.0144 86,440 +0.00(+11.46%)
Feb 19, 2015 0.0086 0.0139 0.0086 0.0129 86,115 -0.00(-9.65%)
Feb 18, 2015 0.0143 0.0160 0.0066 0.0143 260,400 -0.00(-9.49%)
Feb 13, 2015 0.0158 0.0158 0.0158 25 +0.00(+1.94%)
Feb 12, 2015 0.0106 0.0165 0.0106 0.0155 225,799 +0.00(+6.16%)
Feb 11, 2015 0.0097 0.0146 0.0097 0.0146 201,700 -0.00(-2.01%)
Feb 10, 2015 0.0145 0.0165 0.0081 0.0149 569,343 -0.00(-2.61%)
Feb 09, 2015 0.0067 0.0154 0.0067 0.0153 257,411 +0.00(+2.00%)
Feb 06, 2015 0.0100 0.0150 0.0100 0.0150 68,000 +0.00(+50.00%)
Feb 05, 2015 0.0094 0.0100 0.0094 0.0100 2,200 -0.00(-9.09%)
Feb 04, 2015 0.0068 0.0180 0.0068 0.0110 627,671 +0.00(+61.76%)
Feb 03, 2015 0.0045 0.0068 0.0045 0.0068 62,000 +0.00(+19.30%)
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.