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

Vertical Peak Hldgs Inc (OP: SPLIF )

N/A UNCHANGED
Last Price Updated: 12:33 PM EST, Nov 6, 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 30, 2017 0.2041 0.2100 0.1900 0.2010 137,429 -0.01(-3.46%)
Nov 29, 2017 0.2120 0.2250 0.1930 0.2082 210,461 +0.01(+5.26%)
Nov 28, 2017 0.1920 0.2127 0.1920 0.1978 389,571 +0.00(+1.96%)
Nov 27, 2017 0.1985 0.1826 0.1940 244,439 +0.00(+1.57%)
Nov 24, 2017 0.2000 0.2050 0.1811 0.1910 160,889 -0.02(-10.66%)
Nov 22, 2017 0.2130 0.2158 0.1980 0.2138 71,942 +0.00(+0.28%)
Nov 21, 2017 0.2165 0.2240 0.2000 0.2132 124,206 +0.01(+2.50%)
Nov 20, 2017 0.2059 0.2241 0.2015 0.2080 286,460 +0.01(+6.83%)
Nov 17, 2017 0.1816 0.1970 0.1700 0.1947 119,502 +0.00(+2.04%)
Nov 16, 2017 0.2200 0.2300 0.1850 0.1908 166,335 -0.02(-9.14%)
Nov 15, 2017 0.1845 0.2204 0.1700 0.2100 521,487 +0.02(+13.09%)
Nov 14, 2017 0.1900 0.1900 0.1630 0.1857 341,452 +0.01(+6.72%)
Nov 13, 2017 0.1700 0.1860 0.1600 0.1740 210,982 +0.02(+11.68%)
Nov 10, 2017 0.1478 0.1588 0.1400 0.1558 685,229 +0.01(+5.27%)
Nov 09, 2017 0.1631 0.1720 0.1398 0.1480 297,129 -0.02(-12.99%)
Nov 08, 2017 0.1400 0.1934 0.1400 0.1701 1,063,939 +0.04(+29.75%)
Nov 07, 2017 0.1107 0.1381 0.1072 0.1311 702,533 +0.03(+31.10%)
Nov 06, 2017 0.1105 0.1105 0.0999 0.1000 25,015 -0.01(-7.15%)
Nov 03, 2017 0.1100 0.1100 0.1077 0.1077 13,526 +0.00(+1.60%)
Nov 02, 2017 0.0987 0.1060 0.0987 0.1060 42,498 +0.01(+5.53%)
Nov 01, 2017 0.1000 0.1059 0.0944 0.1004 60,160 -0.00(-1.52%)
Oct 31, 2017 0.0945 0.1020 0.0945 0.1020 39,716 +0.00(+2.10%)
Oct 30, 2017 0.0905 0.0999 0.0880 0.0999 20,250 +0.01(+9.90%)
Oct 27, 2017 0.0944 0.0944 0.0909 0.0909 20,025 -0.00(-3.91%)
Oct 26, 2017 0.0962 0.1000 0.0946 0.0946 4,838 -0.00(-3.47%)
Oct 25, 2017 0.1000 0.1000 0.0965 0.0980 53,210 -0.00(-4.48%)
Oct 24, 2017 0.1053 0.1053 0.0900 0.1026 19,064 +0.00(+5.12%)
Oct 23, 2017 0.1060 0.1060 0.0938 0.0976 38,051 -0.01(-7.05%)
Oct 20, 2017 0.1083 0.1091 0.0990 0.1050 209,058 -0.00(-1.13%)
Oct 19, 2017 0.1070 0.1139 0.1000 0.1062 20,394 +0.00(+3.81%)
Oct 18, 2017 0.1000 0.1070 0.1000 0.1023 236,029 +0.00(+2.30%)
Oct 17, 2017 0.1100 0.1100 0.0960 0.1000 248,650 -0.01(-8.26%)
Oct 16, 2017 0.1068 0.1100 0.0985 0.1090 25,547 +0.00(+2.35%)
Oct 13, 2017 0.1092 0.1092 0.0980 0.1065 12,730 -0.00(-2.47%)
Oct 12, 2017 0.1091 0.1092 0.1000 0.1092 164,835 -0.00(-0.64%)
Oct 11, 2017 0.1061 0.1099 0.1000 0.1099 1,094,298 +0.00(+4.67%)
Oct 10, 2017 0.1080 0.1080 0.0980 0.1050 432,145 -0.01(-10.41%)
Oct 09, 2017 0.1095 0.1174 0.1000 0.1172 147,742 +0.01(+6.84%)
Oct 06, 2017 0.1100 0.1102 0.1010 0.1097 986,940 +0.00(+1.57%)
Oct 05, 2017 0.1136 0.1168 0.1020 0.1080 492,723 +0.00(+0.75%)
Oct 04, 2017 0.0842 0.1099 0.0842 0.1072 2,003,762 +0.03(+34.00%)
Oct 03, 2017 0.0854 0.0900 0.0800 0.0800 8,286 -0.01(-5.99%)
Oct 02, 2017 0.0891 0.0891 0.0818 0.0851 7,000 -0.00(-0.47%)
Sep 29, 2017 0.0852 0.0900 0.0852 0.0855 6,810 +0.00(+0.00%)
Sep 28, 2017 0.0750 0.0855 0.0750 0.0855 1,876 -0.00(-5.00%)
Sep 27, 2017 0.0855 0.0900 0.0855 0.0900 87,249 +0.00(+1.01%)
Sep 26, 2017 0.0880 0.0900 0.0880 0.0891 22,600 +0.01(+9.33%)
Sep 25, 2017 0.0863 0.0900 0.0815 0.0815 19,015 +0.00(+1.88%)
Sep 22, 2017 0.0900 0.0900 0.0800 0.0800 8,376 -0.01(-11.01%)
Sep 21, 2017 0.0860 0.0899 0.0860 0.0899 3,299 +0.01(+12.37%)
Sep 20, 2017 0.0867 0.0900 0.0800 0.0800 22,280 -0.01(-10.11%)
Sep 19, 2017 0.0800 0.0900 0.0800 0.0890 18,596 +0.00(+5.33%)
Sep 18, 2017 0.0920 0.0920 0.0840 0.0845 11,531 -0.01(-8.15%)
Sep 15, 2017 0.0850 0.0920 0.0850 0.0920 200,800 +0.01(+8.11%)
Sep 14, 2017 0.0845 0.0960 0.0845 0.0851 244,000 -0.00(-1.05%)
Sep 13, 2017 0.0850 0.0860 0.0850 0.0860 233,050 +0.00(+1.18%)
Sep 12, 2017 0.0900 0.0900 0.0850 0.0850 409,416 -0.00(-3.41%)
Sep 11, 2017 0.0870 0.0955 0.0850 0.0880 695,511 -0.00(-4.14%)
Sep 08, 2017 0.0920 0.0931 0.0830 0.0918 43,673 +0.00(+0.00%)
Sep 07, 2017 0.0875 0.0918 0.0812 0.0918 9,499 +0.00(+1.49%)
Sep 06, 2017 0.0905 0.0905 0.0905 0.0905 1,000 +0.00(+0.61%)
Sep 05, 2017 0.0905 0.0905 0.0825 0.0899 31,150 +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.