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

Ceapro Inc (TSV: CZO )

0.2250 UNCHANGED
Last Price Updated: 1:07 PM EDT, May 31, 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 31, 2021 0.6900 0.6900 0.6800 0.6800 4,450 +0.02(+3.03%)
May 28, 2021 0.7000 0.7000 0.6600 0.6600 32,877 -0.02(-2.94%)
May 27, 2021 0.6800 0.6800 0.6700 0.6800 35,500 +0.00(+0.00%)
May 26, 2021 0.6900 0.7000 0.6800 0.6800 62,184 +0.01(+1.49%)
May 25, 2021 0.6800 0.6800 0.6700 0.6700 2,750 +0.00(+0.00%)
May 21, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
May 20, 2021 0.6400 0.6800 0.6300 0.6800 56,300 +0.04(+6.25%)
May 19, 2021 0.6300 0.6400 0.6200 0.6400 49,100 +0.02(+3.23%)
May 18, 2021 0.6300 0.6300 0.6100 0.6200 48,834 -0.03(-4.62%)
May 17, 2021 0.6500 0.6500 0.6300 0.6500 32,930 +0.01(+1.56%)
May 14, 2021 0.6300 0.6500 0.6200 0.6400 79,800 +0.01(+1.59%)
May 13, 2021 0.6600 0.6600 0.6300 0.6300 15,040 -0.02(-3.08%)
May 12, 2021 0.6600 0.6800 0.6500 0.6500 133,445 -0.01(-1.52%)
May 11, 2021 0.6800 0.6800 0.6600 0.6600 92,400 -0.02(-2.94%)
May 10, 2021 0.6600 0.6800 0.6600 0.6800 12,230 +0.03(+4.62%)
May 07, 2021 0.6500 0.6600 0.6300 0.6500 107,557 +0.00(+0.00%)
May 06, 2021 0.7000 0.7000 0.6500 0.6500 21,005 -0.04(-5.80%)
May 05, 2021 0.6700 0.6900 0.6700 0.6900 17,600 +0.03(+4.55%)
May 04, 2021 0.6800 0.6800 0.6600 0.6600 28,385 -0.01(-1.49%)
May 03, 2021 0.6900 0.6900 0.6700 0.6700 18,832 -0.03(-4.29%)
Apr 30, 2021 0.6600 0.7000 0.6600 0.7000 39,600 +0.05(+7.69%)
Apr 29, 2021 0.6900 0.6900 0.6500 0.6500 127,701 -0.06(-8.45%)
Apr 28, 2021 0.7000 0.7100 0.7000 0.7100 36,140 +0.01(+1.43%)
Apr 27, 2021 0.7000 0.7000 0.6800 0.7000 18,700 +0.00(+0.00%)
Apr 26, 2021 0.7300 0.7300 0.6800 0.7000 11,720 -0.01(-1.41%)
Apr 23, 2021 0.7100 0.7100 0.6900 0.7100 36,850 +0.01(+1.43%)
Apr 22, 2021 0.7200 0.7500 0.6500 0.7000 285,199 -0.02(-2.78%)
Apr 21, 2021 0.7100 0.7200 0.7100 0.7200 12,500 +0.00(+0.00%)
Apr 20, 2021 0.7400 0.7500 0.7200 0.7200 19,276 -0.02(-2.70%)
Apr 19, 2021 0.7500 0.7800 0.7400 0.7400 3,084 -0.01(-1.33%)
Apr 16, 2021 0.7400 0.7600 0.7400 0.7500 41,834 -0.03(-3.85%)
Apr 15, 2021 0.7800 0.7800 0.7800 0.7800 3,228 +0.00(+0.00%)
Apr 14, 2021 0.7500 0.7800 0.7500 0.7800 33,350 +0.00(+0.00%)
Apr 13, 2021 0.8000 0.8000 0.7800 0.7800 22,284 -0.01(-1.27%)
Apr 12, 2021 0.7200 0.8000 0.7200 0.7900 120,997 +0.07(+9.72%)
Apr 09, 2021 0.7000 0.7200 0.6900 0.7200 11,300 +0.03(+4.35%)
Apr 08, 2021 0.7000 0.7400 0.6900 0.6900 141,565 +0.04(+6.15%)
Apr 07, 2021 0.6700 0.6700 0.6500 0.6500 3,055 -0.03(-4.41%)
Apr 06, 2021 0.6800 0.6800 0.6800 0.6800 1,325 +0.02(+3.03%)
Apr 05, 2021 0.6400 0.6800 0.6400 0.6600 64,527 +0.01(+1.54%)
Apr 01, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 31, 2021 0.6600 0.6600 0.6400 0.6500 35,397 +0.02(+3.17%)
Mar 30, 2021 0.6700 0.6700 0.6000 0.6300 85,643 -0.03(-4.55%)
Mar 29, 2021 0.6900 0.6900 0.6400 0.6600 32,480 -0.01(-1.49%)
Mar 26, 2021 0.6900 0.6900 0.6700 0.6700 11,530 -0.02(-2.90%)
Mar 25, 2021 0.6400 0.6900 0.6400 0.6900 25,822 +0.03(+4.55%)
Mar 24, 2021 0.7000 0.7000 0.6600 0.6600 29,852 -0.04(-5.71%)
Mar 23, 2021 0.6900 0.7000 0.6900 0.7000 17,500 +0.00(+0.00%)
Mar 22, 2021 0.6900 0.7000 0.6800 0.7000 37,044 +0.04(+6.06%)
Mar 19, 2021 0.7000 0.7000 0.6600 0.6600 34,163 -0.04(-5.71%)
Mar 18, 2021 0.6900 0.7100 0.6700 0.7000 105,673 +0.04(+6.06%)
Mar 17, 2021 0.6700 0.6700 0.6600 0.6600 19,534 +0.03(+4.76%)
Mar 16, 2021 0.6700 0.6800 0.6300 0.6300 73,907 -0.03(-4.55%)
Mar 15, 2021 0.6800 0.7000 0.6600 0.6600 105,313 -0.02(-2.94%)
Mar 12, 2021 0.6600 0.6800 0.6600 0.6800 11,100 +0.04(+6.25%)
Mar 11, 2021 0.6900 0.6900 0.6400 0.6400 33,180 -0.01(-1.54%)
Mar 10, 2021 0.6400 0.6600 0.6300 0.6500 21,653 +0.02(+3.17%)
Mar 09, 2021 0.7100 0.7100 0.6000 0.6300 284,524 -0.05(-7.35%)
Mar 08, 2021 0.6600 0.6800 0.6600 0.6800 3,151 +0.02(+3.03%)
Mar 05, 2021 0.6800 0.6800 0.6300 0.6600 132,993 -0.02(-2.94%)
Mar 04, 2021 0.7200 0.7200 0.6700 0.6800 44,000 -0.02(-2.86%)
Mar 03, 2021 0.7000 0.7200 0.7000 0.7000 16,265 +0.03(+4.48%)
Mar 02, 2021 0.7100 0.7100 0.6600 0.6700 98,215 -0.03(-4.29%)
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.