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 29, 2022 2.510 8 +0.01(+0.40%)
Apr 28, 2022 2.750 2.750 2.500 2.500 410 -0.15(-5.66%)
Apr 27, 2022 2.650 2.650 2.650 2.650 508 +0.00(+0.00%)
Apr 25, 2022 2.650 8 +0.05(+1.92%)
Apr 22, 2022 2.600 2.600 2.600 2.600 1,544 +0.09(+3.59%)
Apr 19, 2022 2.510 8 +0.01(+0.40%)
Apr 18, 2022 2.500 2.500 2.500 2.500 13,565 +0.00(+0.00%)
Apr 14, 2022 2.550 2.550 2.500 2.500 5,108 +0.00(+0.00%)
Apr 13, 2022 2.500 2.500 2.500 2.500 809 -0.10(-3.85%)
Apr 08, 2022 2.600 8 +0.00(+0.00%)
Apr 05, 2022 2.600 8 +0.05(+1.96%)
Apr 01, 2022 2.550 8 -0.01(-0.39%)
Mar 31, 2022 2.560 2.560 2.560 2.560 3,269 +0.00(+0.00%)
Mar 30, 2022 2.560 2.560 2.530 2.560 7,087 +0.01(+0.39%)
Mar 29, 2022 2.555 2.555 2.550 2.550 884 +0.04(+1.59%)
Mar 28, 2022 2.450 2.600 2.430 2.510 22,805 +0.11(+4.58%)
Mar 25, 2022 2.440 2.450 2.380 2.400 5,708 +0.05(+2.13%)
Mar 24, 2022 2.300 2.350 2.300 2.350 11,508 +0.05(+2.17%)
Mar 23, 2022 2.310 2.310 2.300 2.300 5,108 -0.01(-0.43%)
Mar 22, 2022 2.350 2.350 2.310 2.310 11,208 +0.00(+0.00%)
Mar 21, 2022 2.310 2.310 2.310 2.310 908 +0.01(+0.43%)
Mar 17, 2022 2.300 8 +0.04(+1.77%)
Mar 16, 2022 2.190 2.300 2.100 2.260 7,208 -0.04(-1.74%)
Mar 15, 2022 2.300 2.300 2.300 2.300 1,008 +0.09(+4.07%)
Mar 14, 2022 2.350 2.360 2.210 2.210 5,673 -0.09(-3.91%)
Mar 11, 2022 2.250 2.300 2.250 2.300 5,130 +0.10(+4.55%)
Mar 10, 2022 2.200 2.200 2.200 2.200 532 -0.05(-2.22%)
Mar 09, 2022 2.200 2.250 2.200 2.250 6,285 -0.10(-4.26%)
Mar 08, 2022 2.350 2.390 2.350 2.350 385 +0.20(+9.30%)
Mar 07, 2022 2.150 2.150 2.150 2.150 1,508 +0.16(+8.04%)
Mar 03, 2022 1.990 8 -0.21(-9.55%)
Mar 02, 2022 2.250 2.250 2.200 2.200 7,108 -0.05(-2.22%)
Mar 01, 2022 2.250 2.360 2.250 2.250 3,408 -0.05(-2.17%)
Feb 28, 2022 2.300 2.300 2.300 2.300 5,058 +0.02(+0.88%)
Feb 25, 2022 2.280 2.280 2.280 2.280 2,508 +0.03(+1.33%)
Feb 24, 2022 2.300 2.350 2.250 2.250 4,308 -0.25(-10.00%)
Feb 23, 2022 2.420 2.590 2.400 2.500 13,999 +0.10(+4.17%)
Feb 22, 2022 2.450 2.450 2.400 2.400 808 -0.09(-3.61%)
Feb 18, 2022 2.490 0 +0.14(+5.96%)
Feb 16, 2022 2.350 8 -0.24(-9.27%)
Feb 09, 2022 2.590 8 +0.19(+7.92%)
Feb 07, 2022 2.400 8 -0.20(-7.69%)
Feb 04, 2022 2.530 2.690 2.500 2.600 5,383 +0.10(+4.00%)
Feb 03, 2022 2.320 2.500 2.500 3,018 +0.04(+1.63%)
Feb 02, 2022 2.350 2.540 2.300 2.460 12,129 +0.21(+9.33%)
Feb 01, 2022 2.040 2.250 2.005 2.250 17,769 +0.25(+12.50%)
Jan 31, 2022 1.840 2.000 1.840 2.000 22,212 +0.15(+8.11%)
Jan 28, 2022 1.800 1.850 1.800 1.850 2,882 +0.01(+0.54%)
Jan 27, 2022 1.900 1.900 1.840 1.840 1,118 +0.04(+2.22%)
Jan 26, 2022 1.860 1.860 1.800 1.800 2,012 -0.10(-5.26%)
Jan 25, 2022 2.030 2.030 1.900 1.900 3,035 -0.10(-5.00%)
Jan 24, 2022 1.750 2.000 1.710 2.000 18,700 +0.10(+5.26%)
Jan 21, 2022 1.860 1.900 1.850 1.900 1,570 +0.00(+0.00%)
Jan 14, 2022 1.900 8 +0.05(+2.70%)
Jan 13, 2022 1.860 1.860 1.850 1.850 6,608 -0.10(-5.13%)
Jan 12, 2022 1.950 1.950 1.950 1.950 1,608 +0.00(+0.00%)
Jan 10, 2022 1.950 1.950 1.950 8 +0.20(+11.43%)
Jan 04, 2022 1.750 1.750 1.750 8 +0.06(+3.55%)
Dec 30, 2021 1.690 1.690 1.690 31 -0.06(-3.43%)
Dec 29, 2021 1.750 1.750 1.750 1.750 1,661 -0.10(-5.41%)
Dec 28, 2021 1.890 1.890 1.850 1.850 2,011 +0.14(+8.19%)
Dec 27, 2021 1.890 1.900 1.710 1.710 7,600 -0.19(-10.00%)
Dec 23, 2021 1.700 1.900 1.700 1.900 4,780 +0.10(+5.56%)
Dec 22, 2021 1.850 1.850 1.800 1.800 271 +0.00(+0.00%)
Dec 21, 2021 1.720 1.800 1.610 1.800 1,751 +0.08(+4.65%)
Dec 20, 2021 1.740 1.750 1.710 1.720 1,225 -0.01(-0.58%)
Dec 17, 2021 1.760 1.800 1.730 1.730 1,300 +0.00(+0.00%)
Dec 16, 2021 1.750 1.750 1.670 1.730 9,615 +0.03(+1.76%)
Dec 15, 2021 1.700 1.800 1.700 1.700 6,963 -0.10(-5.56%)
Dec 14, 2021 1.800 1.800 1.800 1.800 400 +0.00(+0.00%)
Dec 13, 2021 1.710 1.800 1.710 1.800 600 +0.03(+1.69%)
Dec 10, 2021 1.710 1.900 1.650 1.770 3,678 +0.07(+4.12%)
Dec 09, 2021 1.800 1.800 1.700 1.700 8,002 -0.04(-2.30%)
Dec 08, 2021 1.890 1.900 1.740 1.740 5,200 -0.06(-3.33%)
Dec 07, 2021 1.760 1.800 1.740 1.800 2,868 +0.10(+5.88%)
Dec 06, 2021 1.800 1.800 1.660 1.700 620 +0.00(+0.00%)
Dec 03, 2021 1.850 1.850 1.700 1.700 1,520 -0.12(-6.59%)
Dec 01, 2021 1.820 1.820 1.820 0 +0.01(+0.55%)
Nov 30, 2021 1.850 1.950 1.810 1.810 1,982 -0.07(-3.72%)
Nov 29, 2021 1.880 1.880 1.880 1.880 1,100 -0.05(-2.59%)
Nov 26, 2021 1.930 1.930 1.930 1.930 1,000 -0.02(-1.03%)
Nov 24, 2021 1.950 1.950 1.940 1.950 2,500 +0.15(+8.33%)
Nov 23, 2021 1.800 1.800 1.800 1.800 1,200 -0.13(-6.74%)
Nov 22, 2021 2.000 2.000 1.930 1.930 1,500 +0.13(+7.22%)
Nov 19, 2021 1.810 1.810 1.800 1.800 500 -0.10(-5.26%)
Nov 18, 2021 1.910 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Nov 17, 2021 1.900 2.000 1.870 1.900 6,220 +0.00(+0.00%)
Nov 16, 2021 2.000 2.000 1.900 1.900 10,010 -0.20(-9.52%)
Nov 15, 2021 2.300 2.350 1.960 2.100 45,289 +0.18(+9.38%)
Nov 12, 2021 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Nov 09, 2021 2.075 2.075 2.050 2.050 1,105 -0.15(-6.82%)
Nov 05, 2021 2.200 2.200 2.200 3 +0.10(+4.76%)
Nov 04, 2021 2.100 2.100 2.100 2.100 205 -0.10(-4.55%)
Nov 03, 2021 2.180 2.200 2.180 2.200 1,585 -0.04(-1.79%)
Nov 01, 2021 2.240 2.240 2.240 0 +0.25(+12.56%)
Oct 29, 2021 1.990 2.000 1.990 1.990 3,605 +0.00(+0.00%)
Oct 27, 2021 1.990 1.990 1.990 3 +0.00(+0.00%)
Oct 26, 2021 2.100 1.990 2,747 -0.01(-0.50%)
Oct 25, 2021 2.020 2.020 2.000 2.000 13,402 -0.01(-0.50%)
Oct 22, 2021 2.100 2.100 2.010 2.010 1,621 -0.09(-4.29%)
Oct 21, 2021 2.100 2.100 2.100 2.100 1,003 +0.00(+0.00%)
Oct 20, 2021 2.000 2.140 2.000 2.100 11,585 -0.10(-4.55%)
Oct 19, 2021 2.200 2.200 2.200 2.200 1,844 +0.20(+10.00%)
Oct 18, 2021 2.030 2.100 2.000 2.000 11,900 +0.00(+0.00%)
Oct 15, 2021 2.180 2.200 2.000 2.000 9,130 +0.00(+0.00%)
Oct 14, 2021 2.000 2.000 2.000 2.000 5,100 +0.00(+0.00%)
Oct 13, 2021 2.000 2.000 2.000 2.000 14,200 +0.00(+0.00%)
Oct 12, 2021 1.920 2.000 1.920 2.000 5,550 +0.06(+3.09%)
Oct 11, 2021 1.930 1.940 1.930 1.940 2,750 -0.12(-5.83%)
Oct 08, 2021 2.000 2.060 2.000 2.060 16,400 +0.18(+9.57%)
Oct 07, 2021 1.960 2.100 1.880 1.880 33,203 -0.09(-4.57%)
Oct 06, 2021 1.990 1.990 1.960 1.970 10,448 -0.01(-0.51%)
Oct 05, 2021 1.980 1.980 1.970 1.980 6,231 +0.00(+0.00%)
Oct 04, 2021 2.000 2.000 1.980 1.980 7,300 -0.02(-1.00%)
Oct 01, 2021 2.050 2.050 2.000 2.000 2,435 -0.18(-8.26%)
Sep 30, 2021 2.100 2.200 2.090 2.180 4,118 -0.02(-0.91%)
Sep 29, 2021 2.200 2.200 2.200 2.200 1,000 +0.12(+5.77%)
Sep 28, 2021 2.080 2.080 2.080 2.080 950 +0.09(+4.52%)
Sep 22, 2021 1.990 1.990 1.990 0 -0.01(-0.50%)
Sep 21, 2021 2.000 2.000 2.000 2.000 158 +0.00(+0.00%)
Sep 20, 2021 2.030 2.030 2.000 2.000 2,305 -0.10(-4.76%)
Sep 17, 2021 2.100 2.100 2.100 2.100 300 +0.07(+3.45%)
Sep 16, 2021 2.030 2.030 2.030 2.030 1,000 -0.07(-3.33%)
Sep 15, 2021 2.190 2.190 2.100 2.100 4,966 +0.05(+2.44%)
Sep 14, 2021 2.070 2.145 2.020 2.050 20,687 -0.02(-0.97%)
Sep 13, 2021 2.120 2.120 2.030 2.070 25,092 -0.13(-5.91%)
Sep 10, 2021 2.200 2.200 2.100 2.200 17,381 +0.05(+2.33%)
Sep 09, 2021 2.250 2.250 2.080 2.150 21,824 -0.13(-5.70%)
Sep 08, 2021 2.390 2.390 2.060 2.280 10,386 -0.17(-6.94%)
Sep 03, 2021 2.450 2.450 2.450 0 -0.04(-1.61%)
Sep 02, 2021 2.400 2.490 2.310 2.490 13,905 +0.01(+0.40%)
Aug 27, 2021 2.480 2.480 2.480 20 -0.02(-0.80%)
Aug 25, 2021 2.500 2.500 2.500 0 +0.01(+0.40%)
Aug 24, 2021 2.490 2.540 2.490 2.490 1,125 +0.24(+10.67%)
Aug 23, 2021 2.130 2.250 2.100 2.250 11,167 +0.14(+6.64%)
Aug 20, 2021 2.200 2.200 2.110 2.110 4,162 -0.09(-4.09%)
Aug 19, 2021 2.120 2.200 2.120 2.200 3,238 -0.30(-12.00%)
Aug 18, 2021 2.490 2.500 2.490 2.500 355 +0.00(+0.00%)
Aug 16, 2021 2.500 2.500 2.500 0 -0.15(-5.66%)
Aug 13, 2021 2.200 2.650 2.190 2.650 24,883 +0.54(+25.59%)
Aug 12, 2021 2.110 2.110 2.110 2.110 200 +0.00(+0.00%)
Aug 11, 2021 2.160 2.160 2.040 2.110 12,122 +0.00(+0.00%)
Aug 10, 2021 2.110 2.110 2.110 2.110 300 +0.01(+0.48%)
Aug 09, 2021 2.250 2.250 2.060 2.100 9,476 -0.20(-8.70%)
Aug 05, 2021 2.300 2.300 2.300 0 +0.05(+2.22%)
Aug 04, 2021 2.410 2.410 2.250 2.250 3,850 -0.15(-6.25%)
Aug 03, 2021 2.400 2.400 2.350 2.400 4,673 +0.05(+2.13%)
Aug 02, 2021 2.550 2.550 2.350 2.350 4,593 -0.20(-7.84%)
Jul 30, 2021 2.540 2.550 2.540 2.550 625 +0.17(+7.14%)
Jul 28, 2021 2.380 2.380 2.380 0 -0.02(-0.83%)
Jul 27, 2021 2.400 2.455 2.400 2.400 21,633 -0.05(-2.04%)
Jul 26, 2021 2.500 2.500 2.450 2.450 2,027 -0.05(-2.00%)
Jul 23, 2021 2.400 2.500 2.350 2.500 8,016 +0.10(+4.17%)
Jul 22, 2021 2.500 2.600 2.400 2.400 7,645 -0.10(-4.00%)
Jul 21, 2021 2.480 2.600 2.400 2.500 4,140 +0.01(+0.40%)
Jul 20, 2021 2.580 2.600 2.490 2.490 5,900 -0.08(-3.11%)
Jul 19, 2021 2.540 2.570 2.400 2.570 4,488 +0.19(+7.98%)
Jul 16, 2021 2.410 2.450 2.380 2.380 10,300 -0.16(-6.11%)
Jul 15, 2021 2.500 2.535 2.500 2.535 1,200 +0.04(+1.40%)
Jul 14, 2021 2.500 2.500 2.500 2.500 300 -0.05(-1.96%)
Jul 09, 2021 2.550 2.550 2.550 0 +0.02(+0.79%)
Jul 08, 2021 2.530 2.530 2.530 2.530 700 +0.00(+0.00%)
Jul 07, 2021 2.530 2.530 2.530 2.530 300 -0.19(-6.99%)
Jun 29, 2021 2.720 2.720 2.720 80 -0.03(-1.09%)
Jun 28, 2021 2.700 2.950 2.700 2.750 3,905 +0.15(+5.77%)
Jun 25, 2021 2.600 2.600 2.600 2.600 500 +0.00(+0.00%)
Jun 22, 2021 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 21, 2021 2.600 2.600 2.600 2.600 645 +0.10(+4.00%)
Jun 18, 2021 2.500 2.500 2.500 2.500 1,290 -0.10(-3.85%)
Jun 17, 2021 2.600 2.600 2.600 2.600 5,300 +0.00(+0.00%)
Jun 16, 2021 2.700 2.700 2.600 2.600 1,410 +0.00(+0.00%)
Jun 15, 2021 2.800 2.820 2.600 2.600 2,100 -0.30(-10.34%)
Jun 11, 2021 2.900 2.900 2.900 0 +0.15(+5.45%)
Jun 08, 2021 2.750 2.750 2.750 0 +0.05(+1.85%)
Jun 04, 2021 2.700 2.700 2.700 0 -0.08(-2.88%)
Jun 02, 2021 2.780 2.780 2.780 0 -0.12(-4.14%)
Jun 01, 2021 2.900 2.900 2.900 2.900 12,476 +0.00(+0.00%)
May 28, 2021 2.940 2.940 2.900 2.900 2,210 +0.05(+1.75%)
May 27, 2021 2.750 2.850 2.750 2.850 5,100 +0.25(+9.62%)
May 24, 2021 2.600 2.600 2.600 0 -0.15(-5.45%)
May 21, 2021 2.760 2.760 2.750 2.750 7,800 -0.06(-2.14%)
May 20, 2021 2.650 2.810 2.650 2.810 5,100 +0.15(+5.64%)
May 19, 2021 2.650 2.660 2.650 2.660 2,000 +0.01(+0.38%)
May 18, 2021 2.650 2.650 2.650 2.650 2,500 +0.00(+0.00%)
May 14, 2021 2.650 2.650 2.650 0 +0.09(+3.52%)
May 13, 2021 2.560 2.560 2.560 2.560 1,756 +0.00(+0.00%)
May 12, 2021 2.620 2.620 2.560 2.560 1,200 -0.04(-1.54%)
May 11, 2021 2.650 2.650 2.600 2.600 4,795 -0.05(-1.89%)
May 10, 2021 2.600 2.650 2.600 2.650 11,785 +0.05(+1.92%)
May 07, 2021 2.630 2.630 2.600 2.600 5,600 -0.04(-1.52%)
May 06, 2021 2.640 2.640 2.640 2.640 1,501 -0.01(-0.38%)
May 05, 2021 2.650 2.650 2.650 2.650 2,000 +0.00(+0.00%)
May 04, 2021 2.650 2.650 2.650 2.650 5,382 -0.01(-0.28%)
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.