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

Vpr Brands LP (OP: VPRB )

0.1670 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, May 16, 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 (%)
May 16, 2024 0.1670 0 -0.00(-1.65%)
May 15, 2024 0.1689 0.1698 0.1643 0.1698 9,531 -0.01(-3.58%)
May 14, 2024 0.1510 0.1789 0.1455 0.1761 49,547 +0.02(+11.95%)
May 13, 2024 0.1600 0.1600 0.1537 0.1573 9,130 -0.00(-1.69%)
May 10, 2024 0.1600 0.1600 0.1600 0.1600 7,690 +0.00(+3.09%)
May 09, 2024 0.1670 0.1670 0.1552 0.1552 3,462 -0.02(-13.20%)
May 07, 2024 0.1788 0 -0.00(-0.11%)
May 06, 2024 0.1595 0.1790 0.1595 0.1790 51,300 +0.00(+0.00%)
May 03, 2024 0.1610 0.1790 0.1515 0.1790 65,824 -0.01(-3.14%)
May 01, 2024 0.1848 0 +0.01(+3.24%)
Apr 30, 2024 0.1890 0.1890 0.1785 0.1790 20,000 -0.00(-0.56%)
Apr 29, 2024 0.1940 0.1940 0.1800 0.1800 2,100 -0.01(-7.22%)
Apr 26, 2024 0.1801 0.1940 0.1745 0.1940 61,000 +0.00(+2.05%)
Apr 25, 2024 0.1859 0.1901 0.1850 0.1901 5,200 -0.00(-0.37%)
Apr 24, 2024 0.1859 0.1908 0.1850 0.1908 16,000 -0.00(-2.05%)
Apr 22, 2024 0.1948 0 -0.00(-0.05%)
Apr 19, 2024 0.1950 0.1950 0.1801 0.1949 15,050 +0.01(+5.81%)
Apr 18, 2024 0.1820 0.1937 0.1820 0.1842 29,230 -0.00(-0.43%)
Apr 17, 2024 0.1830 0.1850 0.1800 0.1850 27,000 +0.00(+0.82%)
Apr 16, 2024 0.1850 0.1850 0.1800 0.1835 19,350 -0.00(-0.81%)
Apr 15, 2024 0.1800 0.1850 0.1800 0.1850 38,450 -0.01(-2.63%)
Apr 12, 2024 0.1885 0.1900 0.1830 0.1900 7,000 +0.01(+5.56%)
Apr 11, 2024 0.1900 0.1900 0.1800 0.1800 205,000 -0.01(-6.25%)
Apr 10, 2024 0.1920 0.1920 0.1920 0.1920 1,505 -0.00(-1.03%)
Apr 09, 2024 0.1940 0.1950 0.1812 0.1940 113,420 +0.00(+2.27%)
Apr 08, 2024 0.1875 0.1897 0.1875 0.1897 7,350 +0.00(+1.17%)
Apr 05, 2024 0.1875 0.1875 0.1856 0.1875 53,550 -0.00(-1.00%)
Apr 04, 2024 0.1610 0.1894 0.1610 0.1894 10,750 -0.00(-0.32%)
Apr 03, 2024 0.1900 0.1900 0.1900 0.1900 2,632 -0.00(-0.52%)
Apr 02, 2024 0.1610 0.1910 0.1610 0.1910 9,258 +0.00(+0.10%)
Apr 01, 2024 0.1841 0.1908 0.1841 0.1908 20,889 +0.00(+2.58%)
Mar 28, 2024 0.1860 0.1860 0.1800 0.1860 50,250 -0.00(-0.37%)
Mar 27, 2024 0.1857 0.1867 0.1768 0.1867 106,300 -0.00(-1.74%)
Mar 22, 2024 0.1900 0 +0.00(+0.00%)
Mar 21, 2024 0.1910 0.1920 0.1900 0.1900 44,500 -0.00(-1.30%)
Mar 20, 2024 0.1890 0.1925 0.1740 0.1925 82,209 +0.00(+1.85%)
Mar 19, 2024 0.1850 0.1990 0.1850 0.1890 10,630 -0.00(-1.20%)
Mar 18, 2024 0.1980 0.1980 0.1856 0.1913 56,800 -0.01(-2.60%)
Mar 15, 2024 0.1871 0.1978 0.1850 0.1964 9,000 +0.02(+13.53%)
Mar 14, 2024 0.1750 0.1871 0.1730 0.1730 31,350 -0.01(-6.49%)
Mar 13, 2024 0.1899 0.1899 0.1532 0.1850 153,896 -0.00(-2.58%)
Mar 12, 2024 0.1900 0.1920 0.1832 0.1899 47,500 -0.00(-0.47%)
Mar 11, 2024 0.1908 0.1908 0.1908 0.1908 10,000 -0.00(-0.63%)
Mar 08, 2024 0.1916 0.1920 0.1916 0.1920 32,500 +0.00(+0.79%)
Mar 07, 2024 0.1940 0.1940 0.1905 0.1905 6,500 +0.00(+0.05%)
Mar 06, 2024 0.1864 0.1940 0.1864 0.1904 5,450 -0.00(-1.09%)
Mar 05, 2024 0.1916 0.2000 0.1831 0.1925 27,685 -0.01(-3.75%)
Mar 01, 2024 0.2000 0 +0.01(+5.26%)
Feb 29, 2024 0.1831 0.1953 0.1831 0.1900 165,500 +0.00(+1.06%)
Feb 28, 2024 0.1792 0.1880 0.1792 0.1880 13,519 +0.00(+1.08%)
Feb 27, 2024 0.1838 0.1871 0.1838 0.1860 31,400 -0.00(-0.85%)
Feb 26, 2024 0.1850 0.1897 0.1850 0.1876 56,500 +0.00(+2.18%)
Feb 23, 2024 0.1845 0.1847 0.1820 0.1836 39,252 -0.01(-3.22%)
Feb 22, 2024 0.1801 0.1900 0.1800 0.1897 24,100 -0.00(-0.05%)
Feb 21, 2024 0.1845 0.1898 0.1800 0.1898 23,455 +0.01(+5.44%)
Feb 20, 2024 0.1785 0.1900 0.1785 0.1800 5,434 -0.01(-5.26%)
Feb 15, 2024 0.1900 0 +0.00(+1.60%)
Feb 14, 2024 0.1868 0.1900 0.1861 0.1870 3,068 +0.01(+5.65%)
Feb 13, 2024 0.1800 0.1800 0.1770 0.1770 25,000 -0.01(-2.75%)
Feb 12, 2024 0.1750 0.1820 0.1750 0.1820 125,680 +0.00(+1.90%)
Feb 09, 2024 0.1750 0.1786 0.1750 0.1786 1,661 +0.00(+2.23%)
Feb 08, 2024 0.1722 0.1747 0.1651 0.1747 23,062 +0.00(+1.45%)
Feb 07, 2024 0.1717 0.1745 0.1698 0.1722 20,165 -0.00(-0.92%)
Feb 06, 2024 0.1730 0.1800 0.1696 0.1738 126,325 -0.01(-4.51%)
Feb 05, 2024 0.1600 0.1874 0.1600 0.1820 382,820 +0.02(+13.75%)
Feb 02, 2024 0.1525 0.1600 0.1509 0.1600 52,631 +0.01(+6.60%)
Feb 01, 2024 0.1520 0.1550 0.1500 0.1501 12,355 -0.01(-5.48%)
Jan 31, 2024 0.1505 0.1588 0.1497 0.1588 83,601 -0.00(-0.69%)
Jan 30, 2024 0.1650 0.1650 0.1599 0.1599 145,471 +0.01(+4.31%)
Jan 29, 2024 0.1452 0.1595 0.1452 0.1533 5,004 +0.00(+2.06%)
Jan 26, 2024 0.1502 0.1502 0.1400 0.1502 109,850 +0.00(+0.13%)
Jan 25, 2024 0.1349 0.1580 0.1325 0.1500 301,760 +0.01(+11.11%)
Jan 24, 2024 0.1600 0.1600 0.1220 0.1350 140,418 -0.01(-10.00%)
Jan 23, 2024 0.1500 0.1500 0.1500 0.1500 104,000 +0.00(+0.00%)
Jan 22, 2024 0.1400 0.1512 0.1400 0.1500 59,399 +0.00(+0.00%)
Jan 19, 2024 0.1500 0.1525 0.1500 0.1500 26,173 -0.01(-6.25%)
Jan 18, 2024 0.1670 0.1670 0.1500 0.1600 55,200 +0.01(+4.71%)
Jan 17, 2024 0.1528 0.1528 0.1528 0.1528 5,279 -0.00(-1.42%)
Jan 16, 2024 0.1682 0.1682 0.1500 0.1550 61,465 -0.00(-1.59%)
Jan 12, 2024 0.1640 0.1750 0.1575 0.1575 86,252 +0.01(+5.00%)
Jan 11, 2024 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.13%)
Jan 09, 2024 0.1498 0 +0.01(+4.76%)
Jan 08, 2024 0.1457 0.1457 0.1430 0.1430 8,734 +0.00(+0.00%)
Jan 05, 2024 0.1480 0.1575 0.1430 0.1430 15,952 -0.01(-6.11%)
Jan 04, 2024 0.1590 0.1590 0.1523 0.1523 438 +0.00(+2.91%)
Jan 03, 2024 0.1382 0.1595 0.1380 0.1480 8,582 -0.01(-7.21%)
Jan 02, 2024 0.1557 0.1595 0.1370 0.1595 5,839 +0.00(+2.57%)
Dec 29, 2023 0.1250 0.1555 0.1250 0.1555 22,301 -0.01(-5.01%)
Dec 28, 2023 0.1637 0.1637 0.1637 0.1637 272 -0.00(-0.06%)
Dec 27, 2023 0.1645 0.1645 0.1340 0.1638 10,700 -0.00(-0.43%)
Dec 26, 2023 0.1645 0.1645 0.1438 0.1645 2,358 +0.00(+0.12%)
Dec 22, 2023 0.1215 0.1645 0.1215 0.1643 128,960 +0.00(+0.00%)
Dec 20, 2023 0.1643 0 +0.00(+2.18%)
Dec 19, 2023 0.1404 0.1695 0.1400 0.1608 32,500 +0.02(+14.45%)
Dec 18, 2023 0.1404 0.1405 0.1404 0.1405 2,025 +0.00(+0.00%)
Dec 15, 2023 0.1405 0.1497 0.1403 0.1405 9,928 -0.01(-4.36%)
Dec 14, 2023 0.1400 0.1497 0.1400 0.1469 21,641 -0.02(-10.92%)
Dec 13, 2023 0.1626 0.1680 0.1501 0.1649 43,910 -0.00(-1.85%)
Dec 12, 2023 0.1501 0.1700 0.1501 0.1680 10,900 -0.00(-1.18%)
Dec 11, 2023 0.1690 0.1700 0.1501 0.1700 5,618 +0.00(+0.00%)
Dec 08, 2023 0.1551 0.1700 0.1551 0.1700 200 +0.00(+2.10%)
Dec 06, 2023 0.1665 0 +0.00(+0.91%)
Dec 05, 2023 0.1620 0.1650 0.1620 0.1650 1,000 +0.00(+2.42%)
Dec 04, 2023 0.1720 0.1720 0.1611 0.1611 600 -0.00(-2.60%)
Dec 01, 2023 0.1497 0.1720 0.1497 0.1654 15,400 +0.02(+14.15%)
Nov 30, 2023 0.1500 0.1590 0.1449 0.1449 7,025 -0.01(-6.52%)
Nov 29, 2023 0.1450 0.1550 0.1450 0.1550 18,200 +0.01(+5.80%)
Nov 28, 2023 0.1590 0.1590 0.1400 0.1465 203,800 -0.01(-7.86%)
Nov 27, 2023 0.1590 0.1590 0.1590 0.1590 378 -0.02(-9.04%)
Nov 22, 2023 0.1748 0 +0.00(+2.28%)
Nov 21, 2023 0.1790 0.1790 0.1500 0.1709 5,388 +0.03(+17.86%)
Nov 20, 2023 0.1360 0.1518 0.1360 0.1450 12,917 -0.00(-0.68%)
Nov 17, 2023 0.1700 0.1701 0.1455 0.1460 47,551 -0.01(-8.75%)
Nov 16, 2023 0.1900 0.1900 0.1600 0.1600 14,248 -0.02(-11.11%)
Nov 15, 2023 0.1600 0.1950 0.1600 0.1800 48,833 +0.04(+24.14%)
Nov 14, 2023 0.1380 0.1600 0.1380 0.1450 57,251 +0.01(+7.33%)
Nov 13, 2023 0.1360 0.1360 0.1351 0.1351 8,300 -0.00(-1.60%)
Nov 09, 2023 0.1373 0 +0.00(+0.00%)
Nov 07, 2023 0.1373 0 +0.00(+0.59%)
Nov 06, 2023 0.1373 0.1373 0.1350 0.1365 5,500 -0.01(-5.86%)
Nov 03, 2023 0.1450 0.1450 0.1450 0.1450 1,000 -0.00(-3.20%)
Nov 01, 2023 0.1498 0 +0.00(+0.67%)
Oct 31, 2023 0.1450 0.1488 0.1450 0.1488 7,100 -0.00(-0.80%)
Oct 30, 2023 0.1350 0.1500 0.1350 0.1500 10,977 -0.01(-6.25%)
Oct 26, 2023 0.1600 0 +0.02(+10.34%)
Oct 25, 2023 0.1320 0.1570 0.1320 0.1450 12,745 -0.01(-8.98%)
Oct 24, 2023 0.1580 0.1593 0.1400 0.1593 6,398 +0.00(+0.19%)
Oct 23, 2023 0.1590 0.1590 0.1590 0.1590 7,055 +0.00(+0.63%)
Oct 20, 2023 0.1580 0.1580 0.1580 0.1580 1,170 +0.00(+0.00%)
Oct 18, 2023 0.1580 0 +0.00(+1.94%)
Oct 17, 2023 0.1598 0.1598 0.1401 0.1550 7,900 -0.00(-3.00%)
Oct 16, 2023 0.1550 0.1598 0.1550 0.1598 9,310 -0.00(-0.75%)
Oct 12, 2023 0.1610 0 -0.00(-0.62%)
Oct 11, 2023 0.1598 0.1620 0.1598 0.1620 555 -0.00(-0.25%)
Oct 10, 2023 0.1613 0.1624 0.1500 0.1624 3,000 +0.00(+0.68%)
Oct 09, 2023 0.1500 0.1613 0.1500 0.1613 2,100 -0.00(-2.24%)
Oct 06, 2023 0.1510 0.1650 0.1500 0.1650 7,400 -0.00(-2.54%)
Oct 05, 2023 0.1684 0.1693 0.1684 0.1693 9,655 -0.00(-0.99%)
Oct 04, 2023 0.1710 0.1730 0.1710 0.1710 7,300 +0.00(+0.71%)
Oct 03, 2023 0.1700 0.1768 0.1500 0.1698 31,600 -0.00(-0.12%)
Oct 02, 2023 0.1675 0.1700 0.1670 0.1700 9,855 -0.01(-5.56%)
Sep 29, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+9.09%)
Sep 28, 2023 0.1800 0.1997 0.1650 0.1650 25,029 -0.01(-2.94%)
Sep 27, 2023 0.1800 0.1800 0.1525 0.1700 61,820 -0.02(-12.82%)
Sep 26, 2023 0.1800 0.2000 0.1800 0.1950 4,311 +0.01(+7.73%)
Sep 25, 2023 0.1810 0.1810 0.1810 0.1810 8,600 -0.03(-15.81%)
Sep 22, 2023 0.2175 0.2175 0.2150 0.2150 5,055 -0.00(-0.92%)
Sep 21, 2023 0.2160 0.2170 0.2160 0.2170 5,555 +0.00(+0.00%)
Sep 20, 2023 0.2150 0.2170 0.2150 0.2170 13,101 +0.00(+0.46%)
Sep 19, 2023 0.2070 0.2160 0.2070 0.2160 5,154 +0.01(+4.96%)
Sep 18, 2023 0.1900 0.2058 0.1750 0.2058 6,506 -0.00(-1.01%)
Sep 15, 2023 0.1799 0.2079 0.1799 0.2079 4,282 -0.01(-3.75%)
Sep 14, 2023 0.1700 0.2160 0.1700 0.2160 3,761 +0.01(+3.90%)
Sep 13, 2023 0.1650 0.2079 0.1650 0.2079 8,146 -0.01(-3.75%)
Sep 11, 2023 0.2160 2 +0.00(+0.93%)
Sep 08, 2023 0.2141 0.2141 0.1805 0.2140 18,643 +0.01(+4.09%)
Sep 07, 2023 0.1810 0.2140 0.1810 0.2056 11,685 +0.02(+8.21%)
Sep 06, 2023 0.2200 0.2200 0.1900 0.1900 48,090 -0.02(-9.52%)
Sep 05, 2023 0.1924 0.2300 0.1900 0.2100 133,453 +0.01(+5.26%)
Sep 01, 2023 0.1948 0.1995 0.1900 0.1995 27,420 +0.02(+9.14%)
Aug 31, 2023 0.1876 0.1876 0.1828 0.1828 750 -0.01(-3.64%)
Aug 29, 2023 0.1897 0 +0.00(+1.23%)
Aug 28, 2023 0.1900 0.1900 0.1805 0.1874 15,580 -0.01(-6.07%)
Aug 25, 2023 0.1948 0.1995 0.1800 0.1995 29,421 -0.00(-0.25%)
Aug 24, 2023 0.1810 0.2200 0.1800 0.2000 60,354 -0.01(-4.76%)
Aug 23, 2023 0.1800 0.2100 0.1630 0.2100 39,487 +0.03(+16.67%)
Aug 22, 2023 0.1600 0.1900 0.1420 0.1800 187,997 +0.03(+20.00%)
Aug 21, 2023 0.1500 0.1600 0.1370 0.1500 55,700 -0.01(-6.54%)
Aug 18, 2023 0.1395 0.1705 0.1393 0.1605 148,322 +0.02(+17.41%)
Aug 16, 2023 0.1367 0 -0.00(-2.01%)
Aug 15, 2023 0.1395 0.1395 0.1360 0.1395 24,000 +0.00(+1.38%)
Aug 14, 2023 0.1300 0.1376 0.1300 0.1376 2,000 +0.01(+4.72%)
Aug 11, 2023 0.1314 0.1314 0.1314 0.1314 4,000 -0.01(-6.14%)
Aug 10, 2023 0.1271 0.1400 0.1271 0.1400 11,101 +0.00(+0.00%)
Aug 09, 2023 0.1400 0.1400 0.1395 0.1400 34,002 -0.00(-1.55%)
Aug 08, 2023 0.1354 0.1422 0.1354 0.1422 49,000 +0.00(+1.57%)
Aug 07, 2023 0.1400 0.1400 0.1400 0.1400 27,700 -0.00(-3.45%)
Aug 04, 2023 0.1450 0.1450 0.1435 0.1450 26,000 +0.00(+0.00%)
Aug 03, 2023 0.1450 0.1450 0.1425 0.1450 5,000 +0.00(+0.00%)
Aug 01, 2023 0.1450 0 +0.00(+0.00%)
Jul 31, 2023 0.1395 0.1452 0.1395 0.1450 16,150 +0.01(+3.94%)
Jul 28, 2023 0.1373 0.1395 0.1373 0.1395 2,397 +0.00(+1.09%)
Jul 27, 2023 0.1470 0.1550 0.1370 0.1380 63,318 +0.00(+0.73%)
Jul 26, 2023 0.1300 0.1370 0.1255 0.1370 36,170 +0.01(+5.55%)
Jul 25, 2023 0.1445 0.1445 0.1233 0.1298 29,600 -0.01(-8.27%)
Jul 24, 2023 0.1445 0.1445 0.1415 0.1415 10,150 -0.00(-2.08%)
Jul 21, 2023 0.1420 0.1445 0.1420 0.1445 28,300 +0.00(+0.42%)
Jul 20, 2023 0.1429 0.1445 0.1422 0.1439 17,435 -0.00(-0.42%)
Jul 19, 2023 0.1400 0.1450 0.1380 0.1445 27,684 +0.01(+4.86%)
Jul 18, 2023 0.1311 0.1378 0.1311 0.1378 1,490 +0.01(+5.19%)
Jul 17, 2023 0.1150 0.1400 0.0950 0.1310 184,882 +0.00(+1.55%)
Jul 14, 2023 0.1462 0.1492 0.0960 0.1290 763,784 -0.02(-13.54%)
Jul 13, 2023 0.1430 0.1494 0.1365 0.1492 47,362 +0.00(+0.07%)
Jul 12, 2023 0.1450 0.1491 0.1360 0.1491 105,161 +0.01(+6.12%)
Jul 11, 2023 0.1284 0.1480 0.1284 0.1405 15,000 +0.00(+3.31%)
Jul 10, 2023 0.1480 0.1480 0.1360 0.1360 76,701 -0.01(-4.56%)
Jul 07, 2023 0.1425 0.1425 0.1425 0.1425 3,480 +0.00(+1.79%)
Jul 06, 2023 0.1400 0.1480 0.1400 0.1400 14,067 -0.01(-3.65%)
Jul 05, 2023 0.1380 0.1480 0.1360 0.1453 27,300 -0.00(-0.14%)
Jul 03, 2023 0.1380 0.1500 0.1380 0.1455 63,108 +0.00(+3.34%)
Jun 30, 2023 0.1380 0.1490 0.1380 0.1408 18,573 -0.01(-5.63%)
Jun 29, 2023 0.1400 0.1492 0.1400 0.1492 13,255 +0.00(+2.05%)
Jun 28, 2023 0.1500 0.1500 0.1370 0.1462 50,647 -0.00(-2.40%)
Jun 27, 2023 0.1360 0.1498 0.1360 0.1498 3,348 +0.00(+2.25%)
Jun 26, 2023 0.1500 0.1500 0.1465 0.1465 11,000 -0.00(-2.33%)
Jun 23, 2023 0.1420 0.1500 0.1420 0.1500 2,094 +0.00(+1.35%)
Jun 22, 2023 0.1460 0.1500 0.1420 0.1480 13,600 -0.01(-7.79%)
Jun 21, 2023 0.1422 0.1605 0.1422 0.1605 19,195 +0.00(+0.31%)
Jun 20, 2023 0.1530 0.1668 0.1530 0.1600 6,578 -0.01(-4.08%)
Jun 16, 2023 0.1359 0.1670 0.1359 0.1668 34,638 +0.01(+4.25%)
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.