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 (%)
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%)
Feb 02, 2015 0.0058 0.0058 0.0057 0.0057 49,000 -0.00(-17.39%)
Jan 29, 2015 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Jan 28, 2015 0.0068 0.0069 0.0057 0.0069 202,476 +0.00(+16.95%)
Jan 27, 2015 0.0049 0.0059 0.0049 0.0059 58,569 -0.00(-14.49%)
Jan 26, 2015 0.0040 0.0069 0.0040 0.0069 344,741 +0.00(+53.33%)
Jan 23, 2015 0.0040 0.0045 0.0040 0.0045 66,910 +0.00(+25.00%)
Jan 22, 2015 0.0031 0.0042 0.0031 0.0036 85,000 -0.00(-20.00%)
Jan 20, 2015 0.0045 0.0045 0.0045 0 +0.00(+25.00%)
Jan 16, 2015 0.0036 0.0036 0.0036 0 +0.00(+5.88%)
Jan 15, 2015 0.0025 0.0040 0.0025 0.0034 10,153 -0.00(-12.82%)
Jan 14, 2015 0.0042 0.0042 0.0039 0.0039 51,000 -0.00(-1.52%)
Jan 13, 2015 0.0040 0 -0.00(-10.00%)
Jan 12, 2015 0.0043 0.0044 0.0043 0.0044 99,916 -0.00(-2.22%)
Jan 09, 2015 0.0041 0.0045 0.0040 0.0045 244,969 -0.00(-13.46%)
Jan 08, 2015 0.0058 0.0058 0.0051 0.0052 74,000 -0.00(-18.75%)
Jan 07, 2015 0.0047 0.0064 0.0047 0.0064 13,000 +0.00(+6.67%)
Jan 06, 2015 0.0045 0.0064 0.0045 0.0060 32,940 +0.00(+1.69%)
Jan 05, 2015 0.0064 0.0064 0.0045 0.0059 71,100 -0.00(-13.24%)
Jan 02, 2015 0.0068 0.0068 0.0068 0.0068 6,000 +0.00(+70.00%)
Dec 31, 2014 0.0040 0.0040 0.0040 0 -0.00(-41.18%)
Dec 30, 2014 0.0041 0.0068 0.0040 0.0068 96,079 +0.00(+0.00%)
Dec 29, 2014 0.0070 0.0070 0.0040 0.0068 198,119 -0.00(-2.86%)
Dec 26, 2014 0.0059 0.0070 0.0041 0.0070 65,999 -0.00(-4.11%)
Dec 24, 2014 0.0073 0.0073 0.0073 0 +0.00(+4.29%)
Dec 23, 2014 0.0056 0.0070 0.0056 0.0070 77,499 +0.00(+25.00%)
Dec 22, 2014 0.0056 0.0058 0.0056 0.0056 33,470 -0.00(-25.33%)
Dec 19, 2014 0.0056 0.0075 0.0056 0.0075 61,856 +0.00(+10.29%)
Dec 18, 2014 0.0057 0.0068 0.0057 0.0068 103,500 -0.00(-13.92%)
Dec 17, 2014 0.0056 0.0079 0.0056 0.0079 12,400 +0.00(+41.07%)
Dec 16, 2014 0.0080 0.0056 35,000 -0.00(-6.67%)
Dec 15, 2014 0.0057 0.0068 0.0057 0.0060 40,900 -0.00(-25.00%)
Dec 12, 2014 0.0075 0.0080 0.0060 0.0080 47,000 -0.00(-10.11%)
Dec 11, 2014 0.0067 0.0089 0.0067 0.0089 12,499 +0.00(+7.23%)
Dec 10, 2014 0.0076 0.0083 0.0075 0.0083 75,721 +0.00(+9.21%)
Dec 09, 2014 0.0076 0.0076 0.0076 0.0076 260 -0.00(-10.59%)
Dec 08, 2014 0.0076 0.0085 0.0076 0.0085 52,186 -0.00(-11.46%)
Dec 05, 2014 0.0077 0.0096 0.0075 0.0096 34,521 -0.00(-1.03%)
Dec 04, 2014 0.0075 0.0097 0.0075 0.0097 29,300 +0.00(+25.49%)
Dec 03, 2014 0.0075 0.0077 0.0075 0.0077 1,440 -0.00(-24.95%)
Dec 01, 2014 0.0103 0.0103 0.0103 0 -0.00(-1.90%)
Nov 26, 2014 0.0105 0.0105 0.0105 0 +0.00(+17.98%)
Nov 25, 2014 0.0108 0.0108 0.0087 0.0089 84,150 +0.00(+3.49%)
Nov 24, 2014 0.0090 0.0090 0.0086 0.0086 64,000 -0.00(-4.44%)
Nov 21, 2014 0.0107 0.0109 0.0090 0.0090 90,875 -0.00(-21.74%)
Nov 20, 2014 0.0097 0.0115 0.0076 0.0115 20,299 +0.00(+28.92%)
Nov 19, 2014 0.0118 0.0118 0.0089 0.0089 2,299 -0.00(-18.91%)
Nov 18, 2014 0.0071 0.0110 0.0071 0.0110 22,000 +0.00(+0.00%)
Nov 17, 2014 0.0119 0.0119 0.0110 46,090 -0.00(-7.56%)
Nov 14, 2014 0.0119 0.0119 0.0093 0.0119 68,232 +0.00(+26.60%)
Nov 13, 2014 0.0060 0.0095 0.0060 0.0094 308,725 +0.00(+34.29%)
Nov 11, 2014 0.0070 0.0070 0.0070 2 +0.00(+16.67%)
Nov 10, 2014 0.0052 0.0070 0.0052 0.0060 84,443 +0.00(+9.09%)
Nov 07, 2014 0.0042 0.0055 0.0042 0.0055 200,335 +0.00(+0.00%)
Nov 06, 2014 0.0052 0.0060 0.0052 0.0055 128,783 +0.00(+5.77%)
Nov 05, 2014 0.0052 0.0052 0.0051 0.0052 357,623 -0.00(-5.45%)
Nov 04, 2014 0.0050 0.0055 0.0050 0.0055 231,239 +0.00(+10.00%)
Nov 03, 2014 0.0050 0.0050 0.0042 0.0050 288,838 +0.00(+2.04%)
Oct 31, 2014 0.0042 0.0052 0.0042 0.0049 2,652,576 -0.00(-10.91%)
Oct 30, 2014 0.0043 0.0055 0.0043 0.0055 435,700 -0.00(-6.78%)
Oct 29, 2014 0.0047 0.0059 0.0047 0.0059 2,600 +0.00(+0.00%)
Oct 28, 2014 0.0057 0.0060 0.0047 0.0059 14,200 -0.00(-1.67%)
Oct 27, 2014 0.0047 0.0060 0.0060 0.0060 42,350 +0.00(+0.00%)
Oct 24, 2014 0.0043 0.0060 0.0043 0.0060 12,750 +0.00(+0.00%)
Oct 23, 2014 0.0041 0.0060 0.0041 0.0060 29,005 -0.00(-3.23%)
Oct 22, 2014 0.0062 0.0062 0.0062 0.0062 13,846 +0.00(+0.00%)
Oct 21, 2014 0.0050 0.0065 0.0050 0.0062 94,050 +0.00(+55.00%)
Oct 20, 2014 0.0070 0.0070 0.0040 0.0040 31,290 -0.00(-4.76%)
Oct 17, 2014 0.0062 0.0062 0.0042 0.0042 990,144 -0.00(-40.00%)
Oct 16, 2014 0.0070 0.0070 0.0070 0.0070 6,802 +0.00(+0.00%)
Oct 15, 2014 0.0070 0.0085 0.0070 0.0070 31,599 +0.00(+0.00%)
Oct 14, 2014 0.0086 0.0070 0.0070 148,477 -0.00(-6.67%)
Oct 13, 2014 0.0075 0.0075 0.0075 0.0075 64,866 -0.00(-23.47%)
Oct 10, 2014 0.0095 0.0100 0.0070 0.0098 330,425 -0.00(-1.01%)
Oct 09, 2014 0.0112 0.0112 0.0112 0.0099 120,366 -0.00(-12.39%)
Oct 08, 2014 0.0065 0.0113 0.0065 0.0113 365,000 +0.00(+13.00%)
Oct 07, 2014 0.0080 0.0100 0.0080 0.0100 343,491 +0.00(+25.00%)
Oct 06, 2014 0.0087 0.0087 0.0080 0.0080 71,623 -0.00(-14.89%)
Oct 03, 2014 0.0073 0.0094 0.0071 0.0094 137,853 -0.00(-3.09%)
Oct 02, 2014 0.0113 0.0113 0.0071 0.0097 190,612 -0.00(-14.91%)
Oct 01, 2014 0.0119 0.0119 0.0112 0.0114 38,000 -0.00(-0.87%)
Sep 30, 2014 0.0106 0.0119 0.0106 0.0115 169,427 +0.00(+8.49%)
Sep 29, 2014 0.0106 0.0106 0.0106 0.0106 1,600 +0.00(+0.00%)
Sep 26, 2014 0.0106 0.0119 0.0106 0.0106 79,580 -0.00(-0.93%)
Sep 25, 2014 0.0109 0.0109 0.0107 0.0107 24,200 -0.00(-10.08%)
Sep 24, 2014 0.0115 0.0119 0.0115 0.0119 21,500 +0.00(+16.67%)
Sep 23, 2014 0.0102 0.0102 0.0102 0.0102 1,670 -0.00(-15.00%)
Sep 22, 2014 0.0101 0.0120 0.0101 0.0120 16,400 -0.00(-4.76%)
Sep 19, 2014 0.0100 0.0127 0.0100 0.0126 18,056 -0.00(-1.56%)
Sep 18, 2014 0.0100 0.0128 0.0100 0.0128 67,300 -0.00(-0.78%)
Sep 17, 2014 0.0080 0.0129 0.0080 0.0129 251,207 +0.00(+32.99%)
Sep 16, 2014 0.0099 0.0100 0.0090 0.0097 327,716 -0.00(-3.00%)
Sep 15, 2014 0.0110 0.0141 0.0100 0.0100 359,492 -0.00(-11.50%)
Sep 12, 2014 0.0147 0.0147 0.0110 0.0113 190,083 -0.00(-5.83%)
Sep 11, 2014 0.0131 0.0149 0.0106 0.0120 327,109 -0.00(-8.40%)
Sep 10, 2014 0.0151 0.0199 0.0110 0.0131 306,043 -0.01(-31.05%)
Sep 09, 2014 0.0200 0.0200 0.0150 0.0190 137,232 -0.01(-21.81%)
Sep 08, 2014 0.0204 0.0243 0.0200 0.0243 30,200 +0.00(+19.12%)
Sep 05, 2014 0.0204 0.0225 0.0204 0.0204 23,434 -0.00(-0.49%)
Sep 04, 2014 0.0220 0.0225 0.0220 0.0205 120,017 -0.00(-6.82%)
Sep 03, 2014 0.0221 0.0225 0.0220 0.0220 228,775 +0.00(+1.38%)
Sep 02, 2014 0.0217 0.0308 0.0217 0.0217 14,620 -0.01(-24.39%)
Aug 29, 2014 0.0287 0.0287 0.0287 0 +0.01(+36.67%)
Aug 28, 2014 0.0220 0.0223 0.0202 0.0210 81,800 -0.01(-22.22%)
Aug 27, 2014 0.0300 0.0223 0.0270 69,023 -0.00(-10.00%)
Aug 26, 2014 0.0229 0.0300 0.0210 0.0300 163,649 +0.01(+49.25%)
Aug 25, 2014 0.0200 0.0248 0.0200 0.0201 67,637 -0.00(-14.10%)
Aug 22, 2014 0.0250 0.0250 0.0220 0.0234 161,930 -0.00(-2.50%)
Aug 21, 2014 0.0210 0.0240 0.0210 0.0240 276,889 +0.00(+14.29%)
Aug 20, 2014 0.0220 0.0240 0.0170 0.0210 305,990 +0.00(+0.00%)
Aug 19, 2014 0.0180 0.0250 0.0170 0.0210 451,067 +0.00(+23.53%)
Aug 18, 2014 0.0170 0.0190 0.0152 0.0170 472,179 +0.00(+11.84%)
Aug 15, 2014 0.0140 0.0180 0.0101 0.0152 544,214 -0.00(-20.83%)
Aug 14, 2014 0.0150 0.0192 0.0110 0.0192 537,436 +0.00(+1.05%)
Aug 13, 2014 0.0400 0.0500 0.0151 0.0190 572,915 -0.02(-52.50%)
Aug 12, 2014 0.0440 0.0500 0.0400 0.0400 234,900 +0.00(+0.00%)
Aug 11, 2014 0.0249 0.0400 0.0200 0.0400 18,650 +0.02(+99.00%)
Aug 08, 2014 0.0400 0.0400 0.0201 0.0201 21,610 -0.02(-49.75%)
Aug 07, 2014 0.0400 0.0400 0.0204 0.0400 3,859 -0.01(-20.00%)
Aug 06, 2014 0.0500 0.0500 0.0203 0.0500 6,510 +0.01(+25.00%)
Aug 05, 2014 0.0351 0.0500 0.0351 0.0400 6,700 -0.01(-20.00%)
Aug 04, 2014 0.0400 0.0500 0.0201 0.0500 144,400 +0.01(+11.11%)
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.