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 (%)
May 31, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
May 25, 2016 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
May 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
May 19, 2016 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-3.45%)
May 18, 2016 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-9.94%)
May 16, 2016 0.0322 0.0322 0.0322 0 +0.00(+7.33%)
May 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
May 10, 2016 0.0290 0.0290 0.0290 0 -0.00(-3.01%)
May 09, 2016 0.0299 0.0299 0.0299 0.0299 1,000 -0.00(-2.92%)
Apr 28, 2016 0.0308 0.0308 0.0308 0 +0.00(+3.70%)
Apr 26, 2016 0.0297 0.0297 0.0297 0 -0.00(-10.00%)
Apr 25, 2016 0.0330 0.0330 0.0330 0.0330 10,000 +0.01(+48.65%)
Apr 22, 2016 0.0296 0.0296 0.0222 0.0222 31,000 -0.01(-23.45%)
Apr 19, 2016 0.0290 0.0290 0.0290 0 -0.00(-3.97%)
Apr 15, 2016 0.0302 0.0302 0.0302 0 +0.01(+36.04%)
Apr 12, 2016 0.0222 0.0222 0.0222 0 -0.00(-10.12%)
Apr 07, 2016 0.0247 0.0247 0.0247 0 -0.01(-17.67%)
Apr 04, 2016 0.0300 0.0300 0.0300 0 +0.01(+25.52%)
Apr 01, 2016 0.0320 0.0320 0.0239 0.0239 91,000 -0.01(-27.13%)
Mar 31, 2016 0.0341 0.0341 0.0328 0.0328 10,500 +0.00(+13.89%)
Mar 30, 2016 0.0288 0.0288 0.0288 0.0288 500 -0.00(-11.38%)
Mar 29, 2016 0.0330 0.0330 0.0325 0.0325 30,000 +0.00(+1.56%)
Mar 28, 2016 0.0320 0.0320 0.0320 0.0320 25,000 +0.00(+6.67%)
Mar 22, 2016 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Mar 21, 2016 0.0250 0.0325 0.0250 0.0325 5,000 +0.00(+8.33%)
Mar 18, 2016 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Mar 17, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 16, 2016 0.0310 0.0310 0.0292 0.0300 86,800 +0.00(+6.76%)
Mar 15, 2016 0.0292 0.0300 0.0281 0.0281 17,545 -0.00(-9.35%)
Mar 14, 2016 0.0224 0.0310 0.0224 0.0310 106,102 +0.00(+3.33%)
Mar 10, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 09, 2016 0.0224 0.0300 0.0224 0.0300 32,659 +0.01(+33.93%)
Mar 08, 2016 0.0320 0.0320 0.0224 0.0224 83,000 -0.01(-33.13%)
Mar 07, 2016 0.0290 0.0335 0.0275 0.0335 50,035 +0.00(+8.06%)
Mar 04, 2016 0.0310 0.0310 0.0310 0.0310 15,000 -0.00(-1.59%)
Mar 02, 2016 0.0315 0.0315 0.0315 0 +0.00(+5.00%)
Feb 25, 2016 0.0300 0.0300 0.0300 0 +0.01(+27.12%)
Feb 23, 2016 0.0236 0.0236 0.0236 0 -0.01(-30.18%)
Feb 22, 2016 0.0237 0.0338 0.0237 0.0338 101,200 +0.00(+9.03%)
Feb 17, 2016 0.0310 0.0310 0.0310 0 -0.00(-0.64%)
Feb 11, 2016 0.0312 0.0312 0.0312 0 -0.00(-7.42%)
Feb 05, 2016 0.0337 0.0337 0.0337 0 +0.00(+12.33%)
Feb 04, 2016 0.0340 0.0340 0.0300 0.0300 13,800 -0.00(-0.66%)
Feb 02, 2016 0.0302 0.0302 0.0302 0 -0.00(-9.85%)
Feb 01, 2016 0.0380 0.0380 0.0335 0.0335 11,000 +0.00(+3.40%)
Jan 27, 2016 0.0324 0.0324 0.0324 0 -0.00(-2.99%)
Jan 26, 2016 0.0334 0.0334 0.0334 0.0334 25,000 -0.00(-0.30%)
Jan 22, 2016 0.0335 0.0335 0.0335 0 +0.00(+11.67%)
Jan 19, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 14, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 13, 2016 0.0366 0.0366 0.0350 0.0350 94,999 +0.01(+16.67%)
Jan 12, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2016 0.0300 0.0300 0.0300 0 -0.01(-20.84%)
Dec 24, 2015 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Dec 22, 2015 0.0400 0.0400 0.0400 0 +0.01(+31.58%)
Dec 21, 2015 0.0304 0.0304 0.0304 0.0304 4,525 -0.01(-19.36%)
Dec 18, 2015 0.0410 0.0410 0.0377 0.0377 20,000 -0.00(-8.50%)
Dec 17, 2015 0.0370 0.0412 0.0343 0.0412 54,706 +0.01(+37.33%)
Dec 15, 2015 0.0300 0.0300 0.0300 0 -0.01(-28.57%)
Dec 14, 2015 0.0300 0.0420 0.0300 0.0420 69,993 +0.00(+0.00%)
Dec 11, 2015 0.0420 0.0420 0.0420 0.0420 26,000 +0.01(+20.00%)
Dec 10, 2015 0.0350 0.0350 0.0350 0.0350 4,500 +0.00(+11.82%)
Dec 09, 2015 0.0313 0.0313 0.0313 0.0313 9,000 -0.01(-21.75%)
Dec 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2015 0.0440 0.0440 0.0400 0.0400 20,000 -0.00(-7.19%)
Dec 02, 2015 0.0431 0.0431 0.0431 0 +0.01(+34.27%)
Dec 01, 2015 0.0390 0.0390 0.0321 0.0321 22,000 -0.01(-21.71%)
Nov 27, 2015 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Nov 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+4.44%)
Nov 20, 2015 0.0361 0.0383 0.0361 0.0383 12,400 -0.01(-14.89%)
Nov 19, 2015 0.0464 0.0464 0.0450 0.0450 2,002 +0.00(+0.00%)
Nov 18, 2015 0.0450 0.0480 0.0450 0.0450 27,000 -0.00(-4.26%)
Nov 17, 2015 0.0500 0.0500 0.0401 0.0470 31,210 +0.00(+0.21%)
Nov 16, 2015 0.0480 0.0480 0.0469 0.0469 101,000 +0.01(+16.67%)
Nov 13, 2015 0.0450 0.0480 0.0402 0.0402 45,000 -0.01(-16.08%)
Nov 12, 2015 0.0470 0.0479 0.0450 0.0479 78,400 +0.00(+1.70%)
Nov 11, 2015 0.0472 0.0479 0.0471 0.0471 4,556 -0.00(-1.87%)
Nov 10, 2015 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+10.85%)
Nov 09, 2015 0.0401 0.0471 0.0395 0.0433 48,536 +0.01(+16.71%)
Nov 06, 2015 0.0480 0.0480 0.0371 0.0371 29,500 -0.01(-22.71%)
Nov 05, 2015 0.0480 0.0480 0.0437 0.0480 22,500 -0.00(-0.21%)
Nov 04, 2015 0.0369 0.0481 0.0369 0.0481 47,950 -0.00(-1.84%)
Nov 03, 2015 0.0490 0.0490 0.0490 0.0490 20,488 -0.00(-5.77%)
Nov 02, 2015 0.0550 0.0587 0.0516 0.0520 54,039 +0.00(+1.96%)
Oct 30, 2015 0.0516 0.0516 0.0488 0.0510 17,620 -0.00(-6.42%)
Oct 29, 2015 0.0551 0.0551 0.0476 0.0545 11,455 +0.00(+0.00%)
Oct 28, 2015 0.0549 0.0549 0.0513 0.0545 21,823 -0.00(-4.39%)
Oct 27, 2015 0.0570 0.0570 0.0570 0.0570 2,500 +0.01(+14.00%)
Oct 26, 2015 0.0590 0.0590 0.0500 0.0500 59,460 -0.00(-9.09%)
Oct 23, 2015 0.0590 0.0590 0.0550 0.0550 32,772 -0.00(-6.14%)
Oct 22, 2015 0.0507 0.0860 0.0450 0.0586 150,051 +0.01(+24.95%)
Oct 21, 2015 0.0440 0.0479 0.0440 0.0469 13,100 -0.00(-2.29%)
Oct 20, 2015 0.0443 0.0482 0.0406 0.0480 104,515 +0.00(+7.87%)
Oct 16, 2015 0.0445 0.0445 0.0445 0 +0.01(+20.92%)
Oct 15, 2015 0.0445 0.0794 0.0368 0.0368 19,178 -0.01(-23.33%)
Oct 14, 2015 0.0450 0.0480 0.0450 0.0480 28,700 +0.01(+18.81%)
Oct 13, 2015 0.0400 0.0470 0.0400 0.0404 118,100 +0.01(+17.10%)
Oct 05, 2015 0.0345 0.0345 0.0345 0 +0.00(+4.55%)
Oct 01, 2015 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Sep 30, 2015 0.0320 0.0320 0.0320 0.0320 10,000 +0.01(+52.38%)
Sep 25, 2015 0.0210 0.0210 0.0210 0 -0.00(-1.41%)
Sep 24, 2015 0.0213 0.0213 0.0213 0.0213 1,000 -0.01(-23.93%)
Sep 16, 2015 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Sep 14, 2015 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Sep 11, 2015 0.0320 0.0320 0.0320 0.0320 3,528 +0.00(+12.68%)
Sep 10, 2015 0.0246 0.0284 0.0246 0.0284 53,000 +0.00(+1.43%)
Sep 09, 2015 0.0280 0.0280 0.0280 0.0280 12,000 +0.01(+64.71%)
Sep 08, 2015 0.0170 0.0170 0.0170 0.0170 22,000 -0.01(-35.85%)
Sep 01, 2015 0.0265 0.0265 0.0265 0 -0.00(-7.02%)
Aug 27, 2015 0.0285 0.0285 0.0285 0 -0.00(-11.21%)
Aug 24, 2015 0.0321 0.0321 0.0321 0 +0.00(+14.64%)
Aug 21, 2015 0.0280 0.0280 0.0280 0.0280 10,000 -0.01(-22.22%)
Aug 19, 2015 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Aug 18, 2015 0.0400 0.0400 0.0400 0.0400 100 +0.01(+35.59%)
Aug 17, 2015 0.0295 0.0295 0.0295 0.0295 19,000 +0.00(+1.72%)
Aug 14, 2015 0.0291 0.0291 0.0290 0.0290 165,000 -0.00(-0.68%)
Aug 12, 2015 0.0292 0.0292 0.0292 0 -0.01(-16.57%)
Aug 11, 2015 0.0350 0.0350 0.0350 0.0350 37,000 -0.00(-3.31%)
Aug 10, 2015 0.0393 0.0393 0.0362 0.0362 17,194 -0.00(-9.50%)
Aug 06, 2015 0.0400 0.0400 0.0400 0 +0.00(+2.04%)
Aug 05, 2015 0.0400 0.0400 0.0392 0.0392 34,745 +0.00(+0.00%)
Aug 04, 2015 0.0392 0.0392 0.0392 0.0392 49,750 +0.01(+56.80%)
Aug 03, 2015 0.0250 0.0250 0.0250 0.0250 11,666 -0.01(-24.01%)
Jul 29, 2015 0.0329 0.0329 0.0329 0 -0.01(-18.36%)
Jul 27, 2015 0.0403 0.0403 0.0403 0 +0.00(+0.75%)
Jul 24, 2015 0.0402 0.0784 0.0296 0.0400 111,997 -0.01(-22.93%)
Jul 17, 2015 0.0519 0.0519 0.0519 0 +0.00(+0.78%)
Jul 15, 2015 0.0515 0.0515 0.0515 50 -0.00(-2.65%)
Jul 14, 2015 0.0491 0.0529 0.0491 0.0529 7,999 +0.01(+17.04%)
Jul 13, 2015 0.0500 0.0500 0.0450 0.0452 65,719 -0.01(-20.56%)
Jul 10, 2015 0.0569 0.0804 0.0500 0.0569 122,413 -0.00(-5.01%)
Jul 09, 2015 0.0550 0.0599 0.0550 0.0599 27,900 +0.01(+19.80%)
Jul 08, 2015 0.0551 0.0639 0.0500 0.0500 173,798 -0.01(-18.17%)
Jul 07, 2015 0.0650 0.0650 0.0611 0.0611 5,275 +0.00(+0.16%)
Jul 06, 2015 0.0610 0.0610 0.0610 0.0610 1,200 -0.01(-11.34%)
Jul 02, 2015 0.0688 0.0688 0.0688 0 +0.01(+14.67%)
Jul 01, 2015 0.0650 0.0650 0.0551 0.0600 33,200 -0.01(-13.04%)
Jun 30, 2015 0.0664 0.0986 0.0650 0.0690 10,646 +0.00(+0.00%)
Jun 29, 2015 0.0650 0.0690 0.0637 0.0690 4,705 +0.00(+6.15%)
Jun 26, 2015 0.0700 0.0750 0.0650 0.0650 95,123 -0.00(-5.80%)
Jun 25, 2015 0.0650 0.0690 0.0648 0.0690 32,000 -0.00(-1.43%)
Jun 24, 2015 0.0700 0.0700 0.0700 0.0700 7,500 +0.01(+7.69%)
Jun 23, 2015 0.0651 0.0651 0.0650 0.0650 53,625 -0.01(-7.14%)
Jun 22, 2015 0.0730 0.0730 0.0699 0.0700 34,950 -0.00(-3.98%)
Jun 19, 2015 0.0651 0.0729 0.0631 0.0729 52,000 +0.01(+11.98%)
Jun 18, 2015 0.0651 0.0651 0.0651 0.0651 20,000 -0.00(-5.70%)
Jun 17, 2015 0.0650 0.0700 0.0650 0.0690 124,000 +0.00(+4.60%)
Jun 16, 2015 0.0740 0.0740 0.0660 0.0660 14,750 -0.00(-5.71%)
Jun 15, 2015 0.0740 0.0740 0.0700 0.0700 9,663 +0.01(+7.69%)
Jun 12, 2015 0.0670 0.0670 0.0650 0.0650 122,800 +0.00(+3.01%)
Jun 11, 2015 0.0620 0.0650 0.0620 0.0631 279,150 +0.00(+1.77%)
Jun 10, 2015 0.0630 0.0670 0.0620 0.0620 355,000 -0.00(-6.06%)
Jun 09, 2015 0.0600 0.0660 0.0600 0.0660 32,666 +0.00(+6.45%)
Jun 08, 2015 0.0660 0.0660 0.0620 0.0620 11,000 -0.00(-0.16%)
Jun 04, 2015 0.0621 0.0621 0.0621 0 +0.00(+3.50%)
Jun 03, 2015 0.0660 0.0660 0.0600 0.0600 8,600 +0.00(+0.00%)
Jun 02, 2015 0.0600 0.0600 0.0600 0.0600 175,000 -0.00(-1.64%)
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.