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

Creditriskmonitor.com Inc (OP: CRMZ )

2.100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2021 2.700 2.700 2.650 2.650 3,500 -0.05(-1.85%)
Apr 29, 2021 2.750 2.750 2.700 2.700 33,004 -0.05(-1.82%)
Apr 28, 2021 2.910 2.910 2.750 2.750 13,615 -0.15(-5.17%)
Apr 27, 2021 2.950 2.950 2.900 2.900 4,475 -0.10(-3.33%)
Apr 26, 2021 2.980 3.000 2.980 3.000 6,800 -0.05(-1.64%)
Apr 23, 2021 3.000 3.050 3.000 3.050 1,900 -0.05(-1.61%)
Apr 22, 2021 3.090 3.100 3.000 3.100 4,200 +0.03(+0.98%)
Apr 21, 2021 3.200 3.210 3.070 3.070 3,100 -0.13(-4.06%)
Apr 16, 2021 3.200 3.200 3.200 0 -0.10(-3.03%)
Apr 15, 2021 3.300 3.350 3.240 3.300 14,536 +0.05(+1.54%)
Apr 14, 2021 3.150 3.600 3.130 3.250 17,134 +0.15(+4.84%)
Apr 13, 2021 3.100 3.100 3.100 3.100 1,100 +0.00(+0.00%)
Apr 12, 2021 3.100 3.200 3.100 3.100 10,445 -0.02(-0.80%)
Apr 09, 2021 3.100 3.200 3.050 3.125 6,400 +0.08(+2.46%)
Apr 08, 2021 2.900 3.050 2.750 3.050 42,301 +0.15(+5.17%)
Apr 07, 2021 2.750 2.900 2.750 2.900 10,835 +0.15(+5.45%)
Apr 06, 2021 2.500 2.860 2.500 2.750 31,305 +0.40(+17.02%)
Apr 05, 2021 2.350 2.400 2.350 2.350 20,575 +0.05(+2.17%)
Apr 01, 2021 2.380 2.400 2.300 2.300 19,900 -0.10(-4.17%)
Mar 31, 2021 2.500 2.500 2.400 2.400 10,925 -0.02(-0.83%)
Mar 30, 2021 2.500 2.500 2.420 2.420 2,500 -0.18(-6.92%)
Mar 29, 2021 2.400 2.600 2.300 2.600 5,295 +0.20(+8.33%)
Mar 26, 2021 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Mar 17, 2021 2.400 2.400 2.400 0 -0.02(-0.83%)
Mar 16, 2021 2.600 2.600 2.420 2.420 2,015 -0.08(-3.20%)
Mar 15, 2021 2.500 2.500 2.500 3 +0.00(+0.00%)
Mar 12, 2021 2.500 2.500 2.500 75 +0.00(+0.00%)
Mar 11, 2021 2.500 2.500 2.500 2.500 1,000 -0.10(-3.85%)
Mar 10, 2021 2.600 2.600 2.600 2.600 2,430 +0.00(+0.00%)
Mar 08, 2021 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 05, 2021 2.600 2.600 2.600 2.600 2,500 +0.06(+2.36%)
Mar 02, 2021 2.540 2.540 2.540 0 +0.00(+0.00%)
Feb 26, 2021 2.540 2.540 2.540 0 -0.01(-0.39%)
Feb 24, 2021 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 23, 2021 2.550 2.550 2.550 2.550 2,151 +0.05(+2.00%)
Feb 22, 2021 2.600 2.700 2.500 2.500 15,240 +0.00(+0.00%)
Feb 19, 2021 2.500 2.500 2.500 2.500 2,600 +0.00(+0.00%)
Feb 18, 2021 2.500 2.500 2.500 2.500 2,902 +0.10(+4.17%)
Feb 17, 2021 2.400 2.400 2.400 2.400 2,500 +0.05(+2.13%)
Feb 16, 2021 2.350 2.350 2.350 2.350 7,000 +0.00(+0.00%)
Feb 12, 2021 2.250 2.400 2.250 2.350 3,100 +0.05(+2.17%)
Feb 11, 2021 2.400 2.400 2.300 2.300 2,092 -0.10(-4.17%)
Feb 10, 2021 2.420 2.420 2.400 2.400 2,621 -0.02(-0.83%)
Feb 09, 2021 2.420 2.420 2.420 50 +0.00(+0.00%)
Feb 08, 2021 2.420 2.420 2.420 2.420 3,265 +0.00(+0.00%)
Feb 05, 2021 2.400 2.570 2.400 2.420 4,300 -0.13(-5.10%)
Feb 04, 2021 2.550 2.550 2.550 2.550 2,600 -0.04(-1.54%)
Feb 03, 2021 2.590 2.590 2.590 2.590 2,800 -0.04(-1.52%)
Feb 02, 2021 2.630 2.630 2.630 2.630 103 +0.23(+9.58%)
Feb 01, 2021 2.400 2.400 2.400 2.400 700 -0.24(-9.09%)
Jan 29, 2021 2.650 2.650 2.640 2.640 200 -0.01(-0.38%)
Jan 28, 2021 2.650 2.650 2.650 50 +0.00(+0.00%)
Jan 27, 2021 2.480 2.650 2.480 2.650 2,741 +0.11(+4.33%)
Jan 26, 2021 2.300 2.540 2.160 2.540 2,200 -0.11(-4.15%)
Jan 25, 2021 2.650 2.650 2.650 2.650 3,993 +0.00(+0.00%)
Jan 22, 2021 2.650 2.650 2.650 2.650 600 +0.35(+15.22%)
Jan 21, 2021 2.600 2.600 2.300 2.300 3,000 -0.05(-2.13%)
Jan 13, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 11, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 08, 2021 2.350 2.380 2.350 2.350 3,300 -0.10(-4.08%)
Jan 07, 2021 2.450 2.450 2.450 2.450 2,800 +0.08(+3.38%)
Jan 05, 2021 2.370 2.370 2.370 0 +0.02(+0.85%)
Jan 04, 2021 2.400 2.400 2.350 2.350 8,380 +0.00(+0.00%)
Dec 31, 2020 2.350 2.350 2.350 1,790 -0.75(-24.19%)
Dec 30, 2020 3.220 3.220 3.100 3.100 1,790 -0.19(-5.78%)
Dec 29, 2020 3.070 3.290 3.070 3.290 1,189 +0.99(+43.04%)
Dec 28, 2020 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Dec 24, 2020 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Dec 23, 2020 2.300 2.300 2.300 32 +0.00(+0.00%)
Dec 22, 2020 2.300 2.300 2.300 2.300 6,684 +0.00(+0.00%)
Dec 21, 2020 2.300 2.300 2.260 2.300 3,900 +0.06(+2.68%)
Dec 18, 2020 2.240 2.240 2.240 2.240 600 -0.01(-0.44%)
Dec 17, 2020 2.250 2.250 2.250 2.250 160 +0.02(+0.67%)
Dec 16, 2020 2.250 2.250 2.220 2.235 706 +0.07(+3.47%)
Dec 15, 2020 2.200 2.200 2.160 2.160 500 +0.00(+0.00%)
Dec 11, 2020 2.160 2.160 2.160 0 +0.00(+0.00%)
Dec 10, 2020 2.160 2.160 2.160 2.160 200 -0.09(-4.00%)
Dec 09, 2020 2.200 2.250 2.160 2.250 360 +0.00(+0.00%)
Dec 08, 2020 2.250 2.250 2.250 2.250 186 +0.00(+0.00%)
Dec 07, 2020 2.250 2.250 2.250 2.250 565 +0.00(+0.00%)
Dec 04, 2020 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Dec 02, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 01, 2020 2.250 2.250 2.200 2.200 616 +0.00(+0.00%)
Nov 30, 2020 2.210 2.250 2.200 2.200 5,805 -0.05(-2.22%)
Nov 27, 2020 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
Nov 25, 2020 2.250 2.250 2.250 2.250 1,200 +0.00(+0.00%)
Nov 24, 2020 2.250 2.250 2.250 2.250 1,381 +0.00(+0.00%)
Nov 23, 2020 2.200 2.300 2.200 2.250 1,461 -0.05(-2.17%)
Nov 19, 2020 2.300 2.300 2.300 0 -0.10(-4.17%)
Nov 16, 2020 2.400 2.400 2.400 0 +0.10(+4.35%)
Nov 13, 2020 2.400 2.400 2.300 2.300 600 +0.00(+0.00%)
Nov 12, 2020 2.500 2.500 2.300 2.300 2,652 +0.00(+0.00%)
Nov 11, 2020 2.300 2.300 2.300 2.300 2,000 -0.20(-8.00%)
Nov 10, 2020 2.300 2.500 2.300 2.500 4,560 +0.35(+16.28%)
Nov 09, 2020 2.300 2.300 2.150 2.150 4,341 -0.15(-6.52%)
Nov 06, 2020 2.150 2.300 2.150 2.300 2,100 -0.01(-0.43%)
Nov 05, 2020 2.310 2.310 2.310 2.310 1,809 +0.00(+0.00%)
Nov 04, 2020 2.350 2.350 2.310 2.310 2,004 -0.09(-3.75%)
Nov 03, 2020 2.400 2.400 2.400 2.400 150 +0.05(+2.13%)
Nov 02, 2020 2.350 2.350 2.350 2.350 469 +0.20(+9.30%)
Oct 30, 2020 2.150 2.150 2.150 40 +0.00(+0.00%)
Oct 28, 2020 2.150 2.150 2.150 0 -0.25(-10.42%)
Oct 27, 2020 2.100 2.400 2.100 2.400 4,865 -0.05(-2.04%)
Oct 23, 2020 2.450 2.450 2.450 0 -0.02(-0.81%)
Oct 22, 2020 2.470 2.470 2.470 23 +0.00(+0.00%)
Oct 21, 2020 2.400 2.470 2.400 2.470 1,931 +0.07(+2.92%)
Oct 20, 2020 2.400 2.400 2.400 98 +0.00(+0.00%)
Oct 19, 2020 2.400 2.400 2.400 38 +0.00(+0.00%)
Oct 14, 2020 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 13, 2020 2.400 2.400 2.400 2.400 900 +0.01(+0.42%)
Oct 12, 2020 2.490 2.500 2.100 2.390 11,066 -0.11(-4.40%)
Oct 09, 2020 2.500 2.500 2.500 50 +0.00(+0.00%)
Oct 07, 2020 2.500 2.500 2.500 0 +0.15(+6.38%)
Oct 05, 2020 2.350 2.350 2.350 0 -0.10(-4.08%)
Oct 02, 2020 2.500 2.500 2.450 2.450 500 -0.10(-3.92%)
Oct 01, 2020 2.450 2.550 2.450 2.550 365 +0.05(+2.00%)
Sep 30, 2020 1.940 2.620 1.940 2.500 30,136 +0.62(+32.98%)
Sep 29, 2020 1.880 1.880 1.880 1.880 257 +0.12(+6.82%)
Sep 14, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Sep 11, 2020 1.760 1.760 1.760 1.760 100 +0.02(+1.15%)
Sep 10, 2020 1.750 1.760 1.540 1.740 2,600 -0.06(-3.33%)
Sep 09, 2020 1.800 1.800 1.800 1.800 890 +0.00(+0.00%)
Sep 02, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 01, 2020 1.800 1.800 1.800 1.800 5,509 +0.05(+2.86%)
Aug 28, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 24, 2020 1.750 1.750 1.750 0 -0.20(-10.26%)
Aug 20, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 19, 2020 1.950 1.950 1.950 11 +0.00(+0.00%)
Aug 17, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 14, 2020 1.900 1.950 1.900 1.950 22,600 +0.05(+2.63%)
Aug 13, 2020 1.890 1.900 1.890 1.900 4,300 +0.00(+0.00%)
Aug 12, 2020 1.900 1.900 1.900 1 +0.00(+0.00%)
Aug 06, 2020 1.900 1.900 1.900 0 +0.10(+5.56%)
Aug 04, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 03, 2020 1.800 1.800 1.800 1.800 3,000 +0.00(+0.00%)
Jul 29, 2020 1.800 1.800 1.800 0 +0.30(+20.00%)
Jul 28, 2020 1.900 1.950 1.500 1.500 11,700 -0.26(-14.77%)
Jul 27, 2020 1.750 1.760 1.750 1.760 5,126 +0.08(+4.76%)
Jul 24, 2020 1.680 1.680 1.680 1.680 4,000 +0.00(+0.00%)
Jul 23, 2020 1.680 1.680 1.680 1.680 5,016 +0.00(+0.00%)
Jul 22, 2020 1.560 1.680 1.560 1.680 24,260 +0.12(+7.69%)
Jul 21, 2020 1.550 1.560 1.550 1.560 4,935 +0.01(+0.65%)
Jul 08, 2020 1.550 1.550 1.550 0 -0.04(-2.52%)
Jul 07, 2020 1.590 1.590 1.590 1 +0.00(+0.00%)
Jul 06, 2020 1.590 1.590 1.590 1.590 1,497 +0.14(+9.66%)
Jul 02, 2020 1.450 1.450 1.450 3 +0.00(+0.00%)
Jul 01, 2020 1.450 1.450 1.450 9 +0.00(+0.00%)
Jun 30, 2020 1.450 1.450 1.450 10 +0.00(+0.00%)
Jun 25, 2020 1.450 1.450 1.450 0 -0.14(-8.81%)
Jun 24, 2020 1.590 1.590 1.590 1.590 1,000 +0.00(+0.00%)
Jun 19, 2020 1.590 1.590 1.590 0 +0.09(+6.00%)
Jun 17, 2020 1.500 1.500 1.500 0 -0.09(-5.66%)
Jun 12, 2020 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 08, 2020 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 05, 2020 1.590 1.590 1.590 1 +0.00(+0.00%)
Jun 04, 2020 1.590 1.590 1.590 2 +0.00(+0.00%)
Jun 03, 2020 1.590 1.590 1.590 3 +0.00(+0.00%)
Jun 01, 2020 1.590 1.590 1.590 0 +0.00(+0.00%)
May 29, 2020 1.590 1.590 1.590 9 +0.00(+0.00%)
May 28, 2020 1.590 1.590 1.590 2 +0.00(+0.00%)
May 27, 2020 1.590 1.590 1.590 4 +0.00(+0.00%)
May 26, 2020 1.590 1.590 1.590 1.590 5,001 +0.09(+6.00%)
May 22, 2020 1.500 1.500 1.500 1.500 3,500 -0.09(-5.66%)
May 12, 2020 1.590 1.590 1.590 0 +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.