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 28, 2023 2.730 2.805 2.730 2.805 3,811 -0.02(-0.88%)
Apr 27, 2023 2.830 2.830 2.830 2.830 200 +0.08(+2.91%)
Apr 26, 2023 2.730 2.850 2.730 2.750 2,100 -0.05(-1.79%)
Apr 25, 2023 2.783 2.850 2.783 2.800 1,070 -0.10(-3.45%)
Apr 19, 2023 2.900 0 +0.11(+3.94%)
Apr 18, 2023 2.730 2.790 2.730 2.790 2,100 -0.04(-1.41%)
Apr 17, 2023 2.760 2.830 2.750 2.830 2,000 +0.00(+0.00%)
Apr 14, 2023 2.830 2.830 2.830 2.830 200 +0.09(+3.28%)
Apr 13, 2023 2.740 2.740 2.740 2.740 108 -0.01(-0.36%)
Apr 12, 2023 2.820 2.820 2.750 2.750 3,270 -0.05(-1.79%)
Apr 11, 2023 2.905 2.905 2.675 2.800 12,157 -0.06(-1.93%)
Apr 10, 2023 2.900 2.900 2.750 2.855 7,423 +0.00(+0.18%)
Apr 06, 2023 2.770 2.850 2.770 2.850 2,137 +0.10(+3.64%)
Apr 05, 2023 2.865 2.865 2.750 2.750 3,180 -0.05(-1.79%)
Apr 04, 2023 2.850 2.850 2.800 2.800 1,100 -0.03(-1.06%)
Apr 03, 2023 2.840 2.840 2.800 2.830 800 -0.01(-0.35%)
Mar 31, 2023 2.800 2.840 2.750 2.840 47,330 +0.07(+2.53%)
Mar 30, 2023 2.840 2.950 2.750 2.770 64,568 -0.03(-1.07%)
Mar 29, 2023 2.900 2.900 2.775 2.800 1,900 +0.00(+0.00%)
Mar 28, 2023 2.800 2.800 2.800 2.800 230 +0.09(+3.32%)
Mar 27, 2023 2.800 2.890 2.650 2.710 13,702 -0.09(-3.21%)
Mar 24, 2023 2.794 2.800 2.750 2.800 1,535 +0.00(+0.00%)
Mar 23, 2023 2.700 2.800 2.700 2.800 800 +0.00(+0.00%)
Mar 22, 2023 2.765 2.880 2.680 2.800 6,030 +0.00(+0.00%)
Mar 21, 2023 2.910 2.910 2.800 2.800 2,450 -0.10(-3.45%)
Mar 20, 2023 2.900 2.900 2.900 2.900 176 +0.00(+0.00%)
Mar 17, 2023 2.950 2.950 2.900 2.900 367 -0.05(-1.69%)
Mar 16, 2023 2.940 2.950 2.850 2.950 13,070 +0.03(+0.85%)
Mar 15, 2023 2.950 2.950 2.910 2.925 5,030 -0.03(-0.85%)
Mar 14, 2023 2.850 2.950 2.850 2.950 2,600 +0.10(+3.51%)
Mar 13, 2023 2.910 2.950 2.850 2.850 11,048 -0.10(-3.39%)
Mar 10, 2023 3.000 3.000 2.950 2.950 4,940 +0.00(+0.00%)
Mar 09, 2023 3.000 3.000 2.900 2.950 720 -0.01(-0.34%)
Mar 07, 2023 2.960 83 -0.04(-1.33%)
Mar 06, 2023 2.960 3.000 2.960 3.000 1,737 +0.00(+0.00%)
Mar 03, 2023 3.250 3.250 3.000 3.000 5,519 -0.25(-7.69%)
Mar 02, 2023 3.000 3.250 3.000 3.250 3,159 +0.25(+8.33%)
Mar 01, 2023 2.700 3.038 2.680 3.000 26,366 +0.35(+13.21%)
Feb 28, 2023 2.600 2.650 2.585 2.650 3,880 +0.03(+1.01%)
Feb 24, 2023 2.623 0 +0.11(+4.52%)
Feb 23, 2023 2.540 2.580 2.500 2.510 63,400 +0.01(+0.40%)
Feb 22, 2023 2.540 2.570 2.500 2.500 2,300 +0.05(+2.04%)
Feb 21, 2023 2.590 2.630 2.450 2.450 15,353 -0.15(-5.77%)
Feb 17, 2023 2.500 2.600 2.500 2.600 2,225 +0.10(+4.00%)
Feb 16, 2023 2.600 2.640 2.500 2.500 4,250 +0.00(+0.00%)
Feb 15, 2023 2.610 2.610 2.450 2.500 7,174 -0.01(-0.40%)
Feb 14, 2023 2.590 2.665 2.500 2.510 2,500 +0.06(+2.45%)
Feb 13, 2023 2.500 2.550 2.450 2.450 1,426 -0.10(-3.92%)
Feb 09, 2023 2.550 0 +0.04(+1.59%)
Feb 06, 2023 2.510 0 +0.01(+0.40%)
Feb 03, 2023 2.500 2.500 2.500 2.500 1,005 +0.00(+0.00%)
Jan 30, 2023 2.500 0 +0.05(+2.04%)
Jan 27, 2023 2.800 2.800 2.450 2.450 4,700 -0.15(-5.77%)
Jan 26, 2023 2.650 2.700 2.450 2.600 15,587 -0.10(-3.70%)
Jan 25, 2023 2.520 2.700 2.500 2.700 391 +0.00(+0.00%)
Jan 20, 2023 2.700 0 +0.10(+3.85%)
Jan 19, 2023 2.750 2.800 2.600 2.600 701 +0.10(+4.00%)
Jan 17, 2023 2.500 0 -0.10(-3.85%)
Jan 13, 2023 2.560 2.600 2.560 2.600 713 +0.06(+2.36%)
Jan 12, 2023 2.940 2.940 2.500 2.540 5,448 -0.31(-10.88%)
Jan 10, 2023 2.850 1 +0.35(+14.00%)
Jan 09, 2023 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Jan 06, 2023 2.525 2.550 2.500 2.500 775 +0.05(+2.04%)
Jan 05, 2023 2.500 2.500 2.450 2.450 700 -0.15(-5.77%)
Jan 04, 2023 2.700 2.725 2.540 2.600 5,400 +0.15(+6.12%)
Jan 03, 2023 2.500 2.500 2.450 2.450 2,200 +0.05(+2.08%)
Dec 30, 2022 2.400 2.400 2.350 2.400 300 -0.15(-5.88%)
Dec 28, 2022 2.550 0 +0.00(+0.00%)
Dec 27, 2022 2.550 2.550 2.550 2.550 350 +0.00(+0.00%)
Dec 23, 2022 2.550 2.550 2.550 2.550 592 +0.00(+0.00%)
Dec 22, 2022 2.550 2.550 2.550 2.550 1,383 +0.00(+0.00%)
Dec 19, 2022 2.550 7 -0.05(-1.92%)
Dec 15, 2022 2.600 0 -0.72(-21.69%)
Dec 14, 2022 2.300 3.320 2.210 3.320 2,097 +1.12(+50.91%)
Dec 13, 2022 2.250 2.350 2.200 2.200 5,095 -0.10(-4.35%)
Dec 12, 2022 2.300 2.300 2.290 2.300 11,000 +0.05(+2.22%)
Dec 09, 2022 2.370 2.370 2.215 2.250 11,125 -0.12(-5.06%)
Dec 08, 2022 2.300 2.390 2.300 2.370 2,740 +0.19(+8.72%)
Dec 07, 2022 2.200 2.200 2.180 2.180 19,807 -0.02(-0.91%)
Dec 06, 2022 2.250 2.250 2.160 2.200 6,100 +0.04(+1.85%)
Dec 05, 2022 2.220 2.220 2.160 2.160 3,300 -0.09(-4.00%)
Dec 02, 2022 2.280 2.280 2.250 2.250 1,548 -0.03(-1.32%)
Dec 01, 2022 2.280 2.280 2.280 2.280 10,000 +0.00(+0.00%)
Nov 29, 2022 2.280 52 -0.02(-0.87%)
Nov 25, 2022 2.300 0 +0.00(+0.00%)
Nov 23, 2022 2.260 2.300 2.260 2.300 800 +0.14(+6.48%)
Nov 22, 2022 2.250 2.250 2.160 2.160 1,000 -0.14(-6.09%)
Nov 21, 2022 2.300 2.300 2.300 2.300 165 +0.00(+0.00%)
Nov 16, 2022 2.300 1 +0.12(+5.50%)
Nov 15, 2022 2.220 2.300 2.180 2.180 6,930 -0.04(-1.80%)
Nov 14, 2022 2.170 2.250 2.150 2.220 2,610 -0.03(-1.33%)
Nov 11, 2022 2.250 2.250 2.250 2.250 547 -0.05(-2.17%)
Nov 10, 2022 2.360 2.390 2.300 2.300 5,534 +0.09(+4.07%)
Nov 08, 2022 2.210 50 -0.06(-2.64%)
Nov 07, 2022 2.270 2.270 2.270 2.270 2,955 -0.07(-2.99%)
Nov 04, 2022 2.340 2.340 2.340 2.340 320 +0.08(+3.54%)
Nov 02, 2022 2.260 0 -0.04(-1.74%)
Nov 01, 2022 2.300 2.300 2.300 2.300 1,501 +0.00(+0.00%)
Oct 31, 2022 2.300 2.300 2.300 2.300 3,826 +0.05(+2.22%)
Oct 28, 2022 2.250 2.250 2.160 2.250 24,833 -0.02(-0.88%)
Oct 27, 2022 2.160 2.300 2.160 2.270 5,760 +0.14(+6.57%)
Oct 26, 2022 2.200 2.250 1.800 2.130 8,396 -0.02(-0.93%)
Oct 25, 2022 2.150 2.150 2.150 2.150 2,000 -0.00(-0.23%)
Oct 24, 2022 2.110 2.155 2.100 2.155 10,150 +0.04(+2.13%)
Oct 21, 2022 2.110 2.110 2.110 2.110 7,500 +0.01(+0.48%)
Oct 20, 2022 2.200 2.200 2.100 2.100 6,800 +0.00(+0.00%)
Oct 18, 2022 2.100 2 +0.00(+0.00%)
Oct 17, 2022 2.100 2.100 2.100 2.100 100 -0.10(-4.55%)
Oct 14, 2022 2.100 2.200 2.050 2.200 12,350 +0.10(+4.76%)
Oct 13, 2022 2.150 2.150 2.095 2.100 2,702 +0.05(+2.44%)
Oct 12, 2022 2.100 2.100 2.000 2.050 7,045 -0.05(-2.38%)
Oct 11, 2022 2.150 2.150 2.100 2.100 696 +0.00(+0.00%)
Oct 10, 2022 2.100 2.100 2.100 2.100 547 +0.00(+0.00%)
Oct 07, 2022 2.100 2.100 2.100 2.100 1,077 +0.10(+5.00%)
Oct 06, 2022 2.100 2.150 2.000 2.000 27,747 -0.14(-6.54%)
Oct 05, 2022 2.110 2.140 2.110 2.140 1,692 +0.14(+7.00%)
Oct 03, 2022 2.000 47 -0.19(-8.68%)
Sep 30, 2022 2.190 2.190 2.190 2.190 149 +0.09(+4.29%)
Sep 27, 2022 2.100 47 +0.09(+4.48%)
Sep 26, 2022 2.140 2.140 2.010 2.010 701 -0.13(-6.07%)
Sep 23, 2022 2.000 2.140 1.950 2.140 5,701 +0.04(+1.90%)
Sep 22, 2022 2.100 2.100 2.100 2.100 147 -0.10(-4.55%)
Sep 21, 2022 2.100 2.200 2.100 2.200 847 +0.00(+0.00%)
Sep 20, 2022 2.200 2.200 2.200 2.200 2,749 +0.06(+2.80%)
Sep 16, 2022 2.140 50 -0.01(-0.47%)
Sep 15, 2022 2.150 2.150 2.150 2.150 5,298 +0.03(+1.42%)
Sep 14, 2022 1.750 2.120 1.750 2.120 2,995 +0.05(+2.42%)
Sep 13, 2022 2.070 2.070 2.070 2.070 2,245 -0.13(-5.91%)
Sep 12, 2022 2.100 2.200 2.100 2.200 1,382 +0.00(+0.00%)
Sep 08, 2022 2.200 102 +0.06(+2.80%)
Sep 07, 2022 2.200 2.200 2.140 2.140 4,355 -0.02(-0.93%)
Sep 02, 2022 2.160 45 -0.04(-1.82%)
Sep 01, 2022 2.200 2.200 2.200 2.200 1,045 +0.00(+0.00%)
Aug 31, 2022 2.200 2.200 2.200 2.200 725 -0.05(-2.22%)
Aug 30, 2022 2.250 2.250 2.250 2.250 145 +0.07(+3.21%)
Aug 26, 2022 2.180 45 -0.06(-2.68%)
Aug 24, 2022 2.240 58 +0.04(+1.82%)
Aug 23, 2022 2.250 2.250 2.200 2.200 500 +0.00(+0.00%)
Aug 22, 2022 2.300 2.300 2.200 2.200 2,110 -0.20(-8.33%)
Aug 19, 2022 2.300 2.400 2.300 2.400 775 +0.25(+11.63%)
Aug 18, 2022 2.270 2.270 2.150 2.150 4,290 -0.15(-6.52%)
Aug 17, 2022 2.280 2.300 2.260 2.300 22,577 +0.00(+0.00%)
Aug 16, 2022 2.250 2.300 2.250 2.300 1,240 +0.00(+0.00%)
Aug 12, 2022 2.300 150 -0.09(-3.77%)
Aug 10, 2022 2.390 48 +0.00(+0.00%)
Aug 08, 2022 2.390 49 +0.00(+0.00%)
Aug 04, 2022 2.390 52 +0.02(+0.84%)
Aug 03, 2022 2.370 2.370 2.370 2.370 156 +0.07(+3.04%)
Aug 02, 2022 2.390 2.390 2.300 2.300 756 +0.10(+4.55%)
Aug 01, 2022 2.200 2.300 2.200 2.200 2,000 -0.19(-7.95%)
Jul 29, 2022 2.370 2.390 2.370 2.390 3,560 +0.02(+0.84%)
Jul 28, 2022 2.370 2.370 2.370 2.370 152 +0.02(+0.85%)
Jul 27, 2022 2.340 2.350 2.320 2.350 5,407 -0.02(-0.84%)
Jul 25, 2022 2.370 57 -0.02(-0.84%)
Jul 20, 2022 2.390 80 +0.04(+1.70%)
Jul 18, 2022 2.350 48 +0.05(+2.17%)
Jul 15, 2022 2.300 2.300 2.300 2.300 245 +0.05(+2.22%)
Jul 14, 2022 2.300 2.300 2.150 2.250 4,854 -0.10(-4.26%)
Jul 08, 2022 2.350 48 +0.01(+0.43%)
Jul 06, 2022 2.340 38 -0.01(-0.43%)
Jul 05, 2022 2.350 2.350 2.300 2.350 3,134 +0.05(+2.17%)
Jul 01, 2022 2.300 2.300 2.300 2.300 1,932 +0.00(+0.00%)
Jun 30, 2022 2.250 2.300 2.050 2.300 464 -0.05(-2.13%)
Jun 24, 2022 2.350 38 +0.21(+9.81%)
Jun 23, 2022 2.300 2.300 2.110 2.140 18,135 -0.26(-10.83%)
Jun 22, 2022 2.400 2.400 2.350 2.400 1,319 +0.28(+13.21%)
Jun 21, 2022 2.350 2.350 2.120 2.120 1,134 +0.00(+0.00%)
Jun 17, 2022 2.350 2.350 2.120 2.120 5,504 +0.00(+0.00%)
Jun 16, 2022 2.120 2.120 2.120 2.120 2,121 -0.22(-9.40%)
Jun 14, 2022 2.340 42 -0.01(-0.43%)
Jun 13, 2022 2.190 2.350 2.190 2.350 1,144 +0.00(+0.00%)
Jun 10, 2022 2.200 2.350 2.200 2.350 2,866 -0.14(-5.62%)
Jun 06, 2022 2.490 44 +0.04(+1.63%)
Jun 03, 2022 2.640 2.640 2.450 2.450 1,205 +0.24(+10.86%)
Jun 02, 2022 2.550 2.550 2.210 2.210 1,300 -0.29(-11.60%)
May 31, 2022 2.500 78 -0.05(-1.96%)
May 27, 2022 2.640 2.640 2.500 2.550 1,628 -0.09(-3.41%)
May 26, 2022 2.640 2.640 2.640 2.640 553 +0.14(+5.60%)
May 24, 2022 2.500 8 +0.00(+0.00%)
May 20, 2022 2.500 11 +0.24(+10.62%)
May 19, 2022 2.260 2.260 2.260 2.260 767 -0.49(-17.82%)
May 17, 2022 2.750 10 +0.30(+12.24%)
May 11, 2022 2.450 22 +0.25(+11.36%)
May 10, 2022 2.330 2.360 2.110 2.200 9,480 -0.30(-12.00%)
May 06, 2022 2.500 8 -0.05(-1.96%)
May 05, 2022 2.550 2.600 2.550 2.550 7,258 -0.05(-1.92%)
May 04, 2022 2.550 2.600 2.550 2.600 5,759 +0.05(+1.96%)
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.