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, 2022 0.0350 0.0350 0.0257 0.0257 11,248 -0.00(-1.15%)
May 25, 2022 0.0260 8 +0.00(+4.00%)
May 24, 2022 0.0340 0.0340 0.0250 0.0250 4,105 -0.00(-2.72%)
May 20, 2022 0.0257 0 +0.00(+0.78%)
May 19, 2022 0.0255 0.0255 0.0255 0.0255 4,000 -0.00(-8.93%)
May 18, 2022 0.0280 0.0280 0.0280 0.0280 2,015 +0.00(+1.45%)
May 17, 2022 0.0276 0.0276 0.0276 0.0276 3,000 +0.00(+6.56%)
May 16, 2022 0.0222 0.0259 0.0222 0.0259 21,750 -0.00(-12.79%)
May 13, 2022 0.0297 0.0297 0.0297 0.0297 193 +0.00(+12.50%)
May 06, 2022 0.0264 0 +0.00(+1.15%)
May 05, 2022 0.0359 0.0359 0.0223 0.0261 61,933 -0.01(-20.18%)
May 04, 2022 0.0267 0.0327 0.0267 0.0327 993 +0.00(+9.00%)
May 03, 2022 0.0300 0.0300 0.0300 0.0300 300 -0.00(-1.32%)
Apr 29, 2022 0.0304 0 -0.01(-14.61%)
Apr 28, 2022 0.0330 0.0356 0.0330 0.0356 11,977 -0.00(-0.28%)
Apr 27, 2022 0.0357 0.0357 0.0357 0.0357 2,680 +0.01(+18.21%)
Apr 26, 2022 0.0360 0.0360 0.0302 0.0302 40,950 -0.01(-19.25%)
Apr 25, 2022 0.0403 0.0403 0.0353 0.0374 8,555 -0.00(-8.78%)
Apr 21, 2022 0.0410 0 +0.00(+10.22%)
Apr 20, 2022 0.0353 0.0375 0.0353 0.0372 17,426 -0.00(-5.58%)
Apr 19, 2022 0.0394 0.0394 0.0394 0.0394 460 +0.00(+0.25%)
Apr 14, 2022 0.0393 5 +0.01(+18.37%)
Apr 13, 2022 0.0470 0.0470 0.0332 0.0332 13,088 -0.01(-17.62%)
Apr 11, 2022 0.0403 14 +0.00(+6.05%)
Apr 08, 2022 0.0384 0.0444 0.0352 0.0380 29,750 -0.01(-14.41%)
Apr 07, 2022 0.0430 0.0444 0.0430 0.0444 4,488 -0.00(-4.93%)
Apr 05, 2022 0.0467 0 +0.00(+3.32%)
Apr 04, 2022 0.0429 0.0488 0.0429 0.0452 8,113 +0.00(+3.91%)
Apr 01, 2022 0.0487 0.0487 0.0435 0.0435 31,564 -0.00(-7.84%)
Mar 30, 2022 0.0472 0 -0.00(-6.90%)
Mar 29, 2022 0.0455 0.0507 0.0455 0.0507 217 +0.00(+3.26%)
Mar 28, 2022 0.0442 0.0491 0.0431 0.0491 15,801 +0.00(+6.97%)
Mar 25, 2022 0.0448 0.0459 0.0420 0.0459 20,875 +0.00(+9.55%)
Mar 24, 2022 0.0441 0.0441 0.0391 0.0419 167,092 -0.01(-11.23%)
Mar 23, 2022 0.0487 0.0487 0.0437 0.0472 52,260 -0.00(-7.99%)
Mar 22, 2022 0.0490 0.0513 0.0472 0.0513 44,013 -0.00(-5.18%)
Mar 21, 2022 0.0470 0.0541 0.0470 0.0541 2,150 +0.00(+8.20%)
Mar 17, 2022 0.0500 204 +0.00(+6.16%)
Mar 16, 2022 0.0500 0.0500 0.0471 0.0471 4,226 +0.00(+0.43%)
Mar 15, 2022 0.0468 0.0500 0.0468 0.0469 4,055 +0.00(+0.43%)
Mar 14, 2022 0.0470 0.0507 0.0467 0.0467 24,163 -0.00(-0.64%)
Mar 11, 2022 0.0511 0.0524 0.0470 0.0470 8,754 -0.00(-8.91%)
Mar 10, 2022 0.0500 0.0516 0.0469 0.0516 178,000 +0.00(+3.20%)
Mar 08, 2022 0.0500 0 +0.00(+0.00%)
Mar 07, 2022 0.0500 0.0500 0.0470 0.0500 9,255 +0.00(+0.00%)
Mar 04, 2022 0.0504 0.0504 0.0500 0.0500 15,115 +0.00(+0.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 1,001 -0.00(-4.21%)
Mar 02, 2022 0.0473 0.0522 0.0473 0.0522 14,751 -0.00(-7.94%)
Feb 28, 2022 0.0567 51 +0.01(+20.38%)
Feb 25, 2022 0.0471 0.0471 0.0471 0.0471 1,022 -0.00(-6.18%)
Feb 23, 2022 0.0502 5 +0.00(+0.40%)
Feb 22, 2022 0.0500 0.0500 0.0500 0.0500 5,523 +0.00(+0.00%)
Feb 18, 2022 0.0500 0 -0.00(-3.66%)
Feb 17, 2022 0.0500 0.0519 0.0500 0.0519 16,058 -0.00(-7.32%)
Feb 15, 2022 0.0560 1 +0.01(+33.33%)
Feb 14, 2022 0.0420 0.0420 0.0420 0.0420 510 -0.01(-17.65%)
Feb 11, 2022 0.0510 0.0510 0.0510 0.0510 15,000 -0.01(-9.09%)
Feb 10, 2022 0.0561 0.0561 0.0561 0.0561 5,162 +0.00(+7.88%)
Feb 09, 2022 0.0520 0.0520 0.0520 0.0520 5,061 -0.00(-4.06%)
Feb 08, 2022 0.0579 0.0579 0.0542 0.0542 1,990 -0.00(-2.52%)
Feb 07, 2022 0.0556 0.0556 0.0556 0.0556 2,000 +0.00(+2.02%)
Feb 04, 2022 0.0588 0.0588 0.0545 0.0545 9,775 +0.01(+16.20%)
Feb 03, 2022 0.0474 0.0469 0.0469 8,193 -0.01(-9.81%)
Feb 02, 2022 0.0520 0.0520 0.0520 0.0520 12,500 +0.00(+0.39%)
Feb 01, 2022 0.0577 0.0577 0.0518 0.0518 32,393 +0.00(+0.58%)
Jan 31, 2022 0.0515 0.0515 0.0515 0.0515 2,346 -0.00(-2.83%)
Jan 26, 2022 0.0530 15 -0.00(-1.67%)
Jan 25, 2022 0.0497 0.0539 0.0497 0.0539 11,174 +0.01(+25.35%)
Jan 24, 2022 0.0450 0.0532 0.0389 0.0430 34,251 -0.02(-29.51%)
Jan 21, 2022 0.0519 0.0610 0.0519 0.0610 1,692 +0.01(+21.51%)
Jan 18, 2022 0.0502 22 -0.01(-21.56%)
Jan 12, 2022 0.0640 0 +0.01(+14.90%)
Jan 11, 2022 0.0619 0.0619 0.0557 0.0557 8,640 -0.01(-9.43%)
Jan 06, 2022 0.0615 0.0615 0.0615 2 -0.00(-6.82%)
Jan 05, 2022 0.0660 0.0708 0.0650 0.0660 5,540 +0.01(+22.45%)
Jan 04, 2022 0.0481 0.0539 0.0382 0.0539 52,380 -0.00(-0.19%)
Jan 03, 2022 0.0510 0.0540 0.0510 0.0540 3,740 +0.01(+36.36%)
Dec 31, 2021 0.0400 0.0450 0.0391 0.0396 24,758 -0.01(-11.41%)
Dec 30, 2021 0.0418 0.0447 0.0386 0.0447 22,440 +0.00(+9.29%)
Dec 29, 2021 0.0431 0.0431 0.0380 0.0409 4,304 +0.00(+5.41%)
Dec 28, 2021 0.0400 0.0490 0.0380 0.0388 210,355 +0.00(+14.12%)
Dec 27, 2021 0.0350 0.0460 0.0340 0.0340 6,833 -0.01(-28.12%)
Dec 23, 2021 0.0410 0.0473 0.0382 0.0473 20,975 +0.00(+4.42%)
Dec 22, 2021 0.0413 0.0468 0.0413 0.0453 19,700 -0.00(-5.63%)
Dec 21, 2021 0.0480 0.0480 0.0414 0.0480 10,142 +0.00(+4.35%)
Dec 20, 2021 0.0580 0.0580 0.0460 0.0460 25,497 -0.01(-20.69%)
Dec 17, 2021 0.0584 0.0673 0.0545 0.0580 109,085 -0.01(-9.37%)
Dec 16, 2021 0.0900 0.0900 0.0586 0.0640 48,936 -0.02(-20.00%)
Dec 15, 2021 0.0870 0.0900 0.0590 0.0800 16,334 -0.01(-8.05%)
Dec 14, 2021 0.0690 0.0870 0.0690 0.0870 500 +0.00(+0.00%)
Dec 13, 2021 0.0870 0.0870 0.0870 0.0870 9,047 +0.00(+2.59%)
Dec 10, 2021 0.0650 0.0878 0.0650 0.0848 55,375 +0.03(+43.73%)
Dec 09, 2021 0.0750 0.0900 0.0590 0.0590 5,568 +0.00(+1.72%)
Dec 08, 2021 0.0600 0.0813 0.0580 0.0580 3,212 -0.01(-12.12%)
Dec 07, 2021 0.0660 0.0853 0.0660 0.0660 33,496 +0.00(+0.00%)
Dec 06, 2021 0.1045 0.1045 0.0660 0.0660 3,600 -0.01(-10.93%)
Dec 03, 2021 0.0862 0.0880 0.0741 0.0741 7,456 -0.01(-7.38%)
Dec 02, 2021 0.0820 0.0820 0.0722 0.0800 19,963 -0.00(-0.62%)
Dec 01, 2021 0.0784 0.0880 0.0783 0.0805 74,753 -0.01(-8.52%)
Nov 30, 2021 0.1000 0.1000 0.0880 0.0880 7,658 -0.00(-4.86%)
Nov 29, 2021 0.1000 0.1000 0.0912 0.0925 1,900 -0.01(-9.14%)
Nov 26, 2021 0.0995 0.1070 0.0995 0.1018 2,726 +0.00(+0.79%)
Nov 24, 2021 0.0985 0.1066 0.0985 0.1010 4,409 +0.00(+2.75%)
Nov 23, 2021 0.1034 0.1034 0.0983 0.0983 8,857 -0.01(-6.38%)
Nov 22, 2021 0.1000 0.1131 0.1000 0.1050 9,040 +0.01(+10.18%)
Nov 19, 2021 0.1080 0.1080 0.0953 0.0953 43,785 -0.03(-24.06%)
Nov 18, 2021 0.1268 0.1384 0.1255 0.1255 4,411 +0.00(+1.21%)
Nov 17, 2021 0.1311 0.1311 0.1086 0.1240 5,338 -0.01(-5.70%)
Nov 16, 2021 0.1493 0.1493 0.1154 0.1315 3,715 +0.03(+31.50%)
Nov 10, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 09, 2021 0.1058 0.1058 0.1000 0.1000 24,858 -0.01(-7.15%)
Nov 08, 2021 0.1044 0.1077 0.1000 0.1077 31,933 +0.00(+2.87%)
Nov 05, 2021 0.1039 0.1077 0.1000 0.1047 4,880 -0.00(-2.79%)
Nov 04, 2021 0.1000 0.1077 0.1000 0.1077 39,102 +0.01(+7.27%)
Nov 02, 2021 0.1004 0.1004 0.1004 0 -0.01(-6.69%)
Nov 01, 2021 0.1000 0.1076 0.1000 0.1076 5,561 +0.01(+8.69%)
Oct 29, 2021 0.0985 0.1042 0.0956 0.0990 38,161 +0.00(+2.59%)
Oct 28, 2021 0.0911 0.0978 0.0881 0.0965 19,879 +0.00(+0.00%)
Oct 27, 2021 0.1068 0.1051 0.0897 0.0965 52,945 -0.00(-3.98%)
Oct 26, 2021 0.1057 0.1005 0.1005 21,751 +0.00(+5.13%)
Oct 25, 2021 0.1010 0.1030 0.0956 0.0956 18,164 -0.01(-6.82%)
Oct 22, 2021 0.0870 0.1095 0.0870 0.1026 3,150 -0.01(-5.96%)
Oct 21, 2021 0.1142 0.1142 0.1091 0.1091 14,386 -0.00(-3.45%)
Oct 20, 2021 0.1110 0.1168 0.1090 0.1130 13,048 +0.02(+16.26%)
Oct 19, 2021 0.0997 0.1020 0.0922 0.0972 50,715 +0.01(+6.23%)
Oct 18, 2021 0.0910 0.0965 0.0910 0.0915 3,220 -0.00(-3.68%)
Oct 15, 2021 0.0904 0.1034 0.0904 0.0950 3,440 +0.01(+5.56%)
Oct 14, 2021 0.0850 0.1020 0.0850 0.0900 14,919 +0.00(+1.93%)
Oct 13, 2021 0.0883 0.0946 0.0882 0.0883 19,408 -0.00(-3.81%)
Oct 12, 2021 0.0969 0.0969 0.0918 0.0918 49,520 +0.02(+22.40%)
Oct 11, 2021 0.0915 0.0915 0.0750 0.0750 568 -0.01(-14.48%)
Oct 08, 2021 0.0875 0.0907 0.0875 0.0877 7,745 +0.00(+1.98%)
Oct 07, 2021 0.0837 0.0860 0.0825 0.0860 18,591 +0.00(+3.37%)
Oct 06, 2021 0.0740 0.0832 0.0740 0.0832 579 +0.00(+6.39%)
Oct 05, 2021 0.0796 0.0835 0.0782 0.0782 4,565 -0.00(-1.64%)
Oct 04, 2021 0.0751 0.0875 0.0751 0.0795 8,249 +0.00(+6.00%)
Oct 01, 2021 0.0810 0.0810 0.0740 0.0750 16,776 -0.01(-14.77%)
Sep 30, 2021 0.0880 0.0880 0.0790 0.0880 23,708 +0.08(+986.42%)
Sep 01, 2021 0.0081 0.0081 0.0081 0 -0.00(-5.81%)
Aug 31, 2021 0.0100 0.0118 0.0085 0.0086 802,208 +0.00(+7.50%)
Aug 30, 2021 0.0070 0.0110 0.0069 0.0080 1,744,220 -0.00(-33.33%)
Aug 27, 2021 0.0110 0.0120 0.0079 0.0120 902,992 +0.00(+4.35%)
Aug 26, 2021 0.0110 0.0118 0.0110 0.0115 32,360 -0.00(-4.17%)
Aug 25, 2021 0.0077 0.0120 0.0077 0.0120 121,140 +0.00(+9.09%)
Aug 24, 2021 0.0118 0.0125 0.0080 0.0110 410,900 -0.00(-6.78%)
Aug 23, 2021 0.0102 0.0119 0.0100 0.0118 376,423 +0.00(+15.69%)
Aug 20, 2021 0.0117 0.0118 0.0085 0.0102 657,416 -0.00(-12.07%)
Aug 19, 2021 0.0082 0.0118 0.0082 0.0116 158,613 +0.00(+5.45%)
Aug 18, 2021 0.0139 0.0139 0.0079 0.0110 777,658 -0.00(-3.51%)
Aug 17, 2021 0.0103 0.0114 0.0094 0.0114 310,890 -0.00(-4.20%)
Aug 16, 2021 0.0156 0.0156 0.0099 0.0119 132,210 +0.00(+0.00%)
Aug 13, 2021 0.0135 0.0135 0.0079 0.0119 117,668 +0.00(+3.48%)
Aug 12, 2021 0.0110 0.0119 0.0100 0.0115 104,227 -0.00(-4.17%)
Aug 11, 2021 0.0119 0.0150 0.0111 0.0120 114,726 +0.00(+4.35%)
Aug 10, 2021 0.0110 0.0119 0.0110 0.0115 1,209,164 +0.00(+2.68%)
Aug 09, 2021 0.0131 0.0131 0.0105 0.0112 644,679 -0.00(-5.08%)
Aug 06, 2021 0.0079 0.0120 0.0079 0.0118 166,752 +0.00(+12.38%)
Aug 05, 2021 0.0130 0.0173 0.0105 0.0105 1,131,425 -0.00(-19.85%)
Aug 04, 2021 0.0150 0.0150 0.0130 0.0131 12,500 -0.00(-12.67%)
Aug 03, 2021 0.0113 0.0153 0.0113 0.0150 523,843 +0.00(+7.14%)
Aug 02, 2021 0.0140 0.0140 0.0120 0.0140 57,635 -0.00(-12.50%)
Jul 30, 2021 0.0160 0.0160 0.0117 0.0160 133,604 +0.00(+0.00%)
Jul 29, 2021 0.0160 0.0162 0.0115 0.0160 519,303 +0.00(+0.63%)
Jul 28, 2021 0.0119 0.0159 0.0119 0.0159 870,311 +0.00(+17.78%)
Jul 27, 2021 0.0135 0.0136 0.0119 0.0135 376,083 +0.00(+0.00%)
Jul 26, 2021 0.0120 0.0136 0.0120 0.0135 86,037 +0.00(+0.00%)
Jul 23, 2021 0.0135 0.0135 0.0135 0.0135 15,000 -0.00(-0.74%)
Jul 22, 2021 0.0120 0.0136 0.0120 0.0136 141,262 +0.00(+0.74%)
Jul 21, 2021 0.0136 0.0136 0.0135 0.0135 52,335 -0.00(-0.74%)
Jul 20, 2021 0.0135 0.0136 0.0135 0.0136 105,100 +0.00(+0.74%)
Jul 19, 2021 0.0140 0.0150 0.0135 0.0135 1,245,657 -0.00(-10.00%)
Jul 16, 2021 0.0140 0.0150 0.0140 0.0150 90,995 +0.00(+3.45%)
Jul 15, 2021 0.0090 0.0150 0.0090 0.0145 392,863 +0.00(+2.84%)
Jul 14, 2021 0.0136 0.0145 0.0136 0.0141 21,905 -0.00(-6.00%)
Jul 13, 2021 0.0140 0.0150 0.0139 0.0150 259,830 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0120 0.0150 47,837 +0.00(+0.00%)
Jul 09, 2021 0.0160 0.0160 0.0120 0.0150 456,670 +0.00(+0.00%)
Jul 08, 2021 0.0146 0.0150 0.0119 0.0150 1,320,845 +0.00(+3.45%)
Jul 07, 2021 0.0123 0.0160 0.0123 0.0145 97,794 +0.00(+0.00%)
Jul 06, 2021 0.0123 0.0163 0.0123 0.0145 216,913 +0.00(+2.84%)
Jul 02, 2021 0.0165 0.0165 0.0141 0.0141 117,049 -0.00(-2.76%)
Jul 01, 2021 0.0150 0.0155 0.0145 0.0145 241,911 -0.00(-3.33%)
Jun 30, 2021 0.0150 0.0151 0.0120 0.0150 27,347 -0.00(-0.66%)
Jun 29, 2021 0.0150 0.0156 0.0145 0.0151 329,219 -0.00(-3.21%)
Jun 28, 2021 0.0163 0.0163 0.0140 0.0156 229,350 +0.00(+11.43%)
Jun 25, 2021 0.0146 0.0161 0.0140 0.0140 192,503 -0.00(-9.68%)
Jun 24, 2021 0.0145 0.0155 0.0145 0.0155 101,370 +0.00(+6.90%)
Jun 23, 2021 0.0145 0.0160 0.0130 0.0145 536,279 -0.00(-3.33%)
Jun 22, 2021 0.0119 0.0152 0.0119 0.0150 1,710,560 +0.00(+7.14%)
Jun 21, 2021 0.0165 0.0165 0.0120 0.0140 473,547 -0.00(-6.67%)
Jun 17, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 16, 2021 0.0160 0.0163 0.0145 0.0150 410,910 +0.00(+3.45%)
Jun 15, 2021 0.0160 0.0160 0.0145 0.0145 17,236 -0.00(-3.33%)
Jun 14, 2021 0.0133 0.0155 0.0133 0.0150 49,525 -0.00(-9.09%)
Jun 11, 2021 0.0167 0.0167 0.0143 0.0165 51,639 +0.00(+6.45%)
Jun 10, 2021 0.0160 0.0160 0.0150 0.0155 237,667 -0.00(-6.06%)
Jun 09, 2021 0.0149 0.0165 0.0138 0.0165 193,381 +0.00(+8.55%)
Jun 08, 2021 0.0150 0.0160 0.0123 0.0152 270,583 +0.00(+9.35%)
Jun 07, 2021 0.0151 0.0160 0.0139 0.0139 603,043 -0.00(-7.33%)
Jun 04, 2021 0.0142 0.0155 0.0142 0.0150 676,148 +0.00(+4.17%)
Jun 03, 2021 0.0150 0.0150 0.0119 0.0144 760,914 -0.00(-12.73%)
Jun 02, 2021 0.0150 0.0165 0.0142 0.0165 569,608 +0.00(+8.55%)
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.