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, 2024 0.2250 0 -0.03(-11.76%)
May 30, 2024 0.2650 0.2650 0.2550 0.2550 41,500 -0.01(-3.77%)
May 29, 2024 0.2700 0.2700 0.2650 0.2650 133,650 -0.01(-1.85%)
May 28, 2024 0.2700 0.2700 0.2700 0.2700 140,000 +0.00(+0.00%)
May 27, 2024 0.2700 0.2750 0.2700 0.2700 326,500 +0.00(+0.00%)
May 24, 2024 0.2700 0.2750 0.2700 0.2700 95,000 +0.00(+0.00%)
May 23, 2024 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
May 22, 2024 0.2700 0.2700 0.2700 0.2700 40,000 +0.00(+0.00%)
May 21, 2024 0.2700 0.2700 0.2700 0.2700 39,410 +0.00(+0.00%)
May 17, 2024 0.2700 0 -0.02(-6.90%)
May 16, 2024 0.2900 0.2900 0.2900 0.2900 7,706 -0.01(-1.69%)
May 15, 2024 0.2850 0.2950 0.2850 0.2950 43,500 +0.02(+9.26%)
May 14, 2024 0.2600 0.2700 0.2600 0.2700 15,200 +0.02(+8.00%)
May 10, 2024 0.2500 0 -0.01(-1.96%)
May 09, 2024 0.2500 0.2550 0.2500 0.2550 19,000 +0.01(+2.00%)
May 08, 2024 0.2450 0.2500 0.2450 0.2500 51,307 +0.01(+2.04%)
May 07, 2024 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
May 06, 2024 0.2450 0.2450 0.2450 0.2450 1,100 +0.00(+0.00%)
May 03, 2024 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
May 01, 2024 0.2450 0 +0.01(+2.08%)
Apr 30, 2024 0.2400 0.2400 0.2400 0.2400 10,000 -0.02(-7.69%)
Apr 29, 2024 0.2500 0.2600 0.2500 0.2600 17,375 +0.00(+0.00%)
Apr 26, 2024 0.2450 0.2600 0.2400 0.2600 72,000 +0.02(+8.33%)
Apr 25, 2024 0.2400 0.2400 0.2400 0.2400 47,300 +0.00(+0.00%)
Apr 24, 2024 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Apr 23, 2024 0.2400 0.2400 0.2400 0.2400 9,645 +0.00(+0.00%)
Apr 22, 2024 0.2450 0.2450 0.2400 0.2400 4,000 -0.01(-2.04%)
Apr 19, 2024 0.2450 0.2450 0.2450 0.2450 3,000 -0.01(-2.00%)
Apr 18, 2024 0.2500 0.2500 0.2500 0.2500 3,300 +0.01(+4.17%)
Apr 16, 2024 0.2400 0 -0.01(-2.04%)
Apr 11, 2024 0.2450 0 -0.01(-3.92%)
Apr 10, 2024 0.2550 0.2550 0.2550 0.2550 2,000 +0.01(+2.00%)
Apr 09, 2024 0.2400 0.2500 0.2400 0.2500 11,000 +0.01(+2.04%)
Apr 08, 2024 0.2450 0.2450 0.2450 0.2450 31,000 +0.00(+0.00%)
Apr 05, 2024 0.2350 0.2450 0.2350 0.2450 13,000 -0.01(-2.00%)
Apr 04, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Apr 03, 2024 0.2350 0.2500 0.2350 0.2500 69,275 +0.02(+8.70%)
Apr 02, 2024 0.2300 0.2300 0.2300 0.2300 790,000 +0.00(+0.00%)
Apr 01, 2024 0.2350 0.2350 0.2300 0.2300 28,310 -0.00(-2.13%)
Mar 28, 2024 0.2350 0 +0.00(+0.00%)
Mar 27, 2024 0.2300 0.2350 0.2300 0.2350 65,000 -0.01(-2.08%)
Mar 26, 2024 0.2300 0.2400 0.2300 0.2400 132,500 +0.01(+4.35%)
Mar 25, 2024 0.2300 0.2350 0.2300 0.2300 754,000 -0.01(-4.17%)
Mar 22, 2024 0.2450 0.2450 0.2400 0.2400 2,692 +0.00(+0.00%)
Mar 21, 2024 0.2350 0.2400 0.2350 0.2400 17,100 +0.00(+0.00%)
Mar 20, 2024 0.2400 0.2400 0.2400 0.2400 2,140 +0.01(+2.13%)
Mar 19, 2024 0.2350 0.2350 0.2350 0.2350 58,000 -0.02(-6.00%)
Mar 15, 2024 0.2500 0 +0.02(+8.70%)
Mar 14, 2024 0.2300 0.2300 0.2300 0.2300 2,695 +0.00(+0.00%)
Mar 13, 2024 0.2400 0.2400 0.2200 0.2300 36,250 +0.00(+0.00%)
Mar 12, 2024 0.2200 0.2300 0.2200 0.2300 52,506 +0.01(+4.55%)
Mar 11, 2024 0.2250 0.2250 0.2200 0.2200 36,000 -0.01(-2.22%)
Mar 08, 2024 0.2300 0.2300 0.2200 0.2250 48,000 +0.00(+0.00%)
Mar 07, 2024 0.2250 0.2250 0.2200 0.2250 95,000 +0.00(+0.00%)
Mar 06, 2024 0.2200 0.2350 0.2200 0.2250 8,390 -0.01(-2.17%)
Mar 05, 2024 0.2300 0.2300 0.2300 0.2300 1,500 -0.00(-2.13%)
Mar 04, 2024 0.2500 0.2500 0.2350 0.2350 5,000 -0.02(-6.00%)
Mar 01, 2024 0.2300 0.2650 0.2300 0.2500 65,450 +0.03(+13.64%)
Feb 29, 2024 0.2100 0.2200 0.2000 0.2200 38,703 +0.02(+10.00%)
Feb 28, 2024 0.2100 0.2100 0.2000 0.2000 54,830 -0.01(-4.76%)
Feb 27, 2024 0.2650 0.2650 0.2100 0.2100 72,180 -0.02(-8.70%)
Feb 26, 2024 0.2650 0.2650 0.2200 0.2300 104,225 -0.03(-11.54%)
Feb 23, 2024 0.1700 0.2650 0.1700 0.2600 369,818 +0.10(+57.58%)
Feb 22, 2024 0.1650 0.1650 0.1650 0.1650 3,500 +0.01(+3.13%)
Feb 21, 2024 0.1650 0.1650 0.1600 0.1600 29,920 -0.01(-3.03%)
Feb 20, 2024 0.1650 0.1650 0.1650 0.1650 9,000 +0.00(+0.00%)
Feb 16, 2024 0.1650 0 -0.01(-8.33%)
Feb 14, 2024 0.1800 0 +0.02(+12.50%)
Feb 13, 2024 0.1600 0.1600 0.1600 0.1600 1,924 -0.01(-5.88%)
Feb 12, 2024 0.1700 0.1700 0.1700 0.1700 26,500 -0.00(-2.86%)
Feb 09, 2024 0.1750 0.1750 0.1750 0.1750 1,900 +0.00(+2.94%)
Feb 08, 2024 0.1600 0.1750 0.1600 0.1700 26,500 +0.02(+13.33%)
Feb 06, 2024 0.1500 0 -0.01(-6.25%)
Feb 05, 2024 0.1700 0.1700 0.1600 0.1600 7,000 -0.01(-5.88%)
Feb 02, 2024 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Feb 01, 2024 0.1700 0.1700 0.1600 0.1600 2,900 -0.01(-3.03%)
Jan 31, 2024 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.71%)
Jan 30, 2024 0.1600 0.1750 0.1600 0.1750 8,500 +0.02(+12.90%)
Jan 29, 2024 0.1650 0.1650 0.1550 0.1550 15,350 -0.01(-3.13%)
Jan 26, 2024 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Jan 24, 2024 0.1600 265 -0.01(-3.03%)
Jan 23, 2024 0.1650 0.1650 0.1650 0.1650 11,861 +0.00(+0.00%)
Jan 19, 2024 0.1650 381 +0.01(+3.13%)
Jan 18, 2024 0.1650 0.1700 0.1500 0.1600 37,500 -0.01(-3.03%)
Jan 17, 2024 0.1700 0.1750 0.1650 0.1650 50,450 -0.01(-5.71%)
Jan 16, 2024 0.1900 0.1900 0.1700 0.1750 34,042 -0.02(-7.89%)
Jan 15, 2024 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jan 12, 2024 0.1800 0.1900 0.1800 0.1900 11,049 +0.01(+2.70%)
Jan 11, 2024 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+2.78%)
Jan 10, 2024 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jan 08, 2024 0.1800 0 +0.00(+0.00%)
Jan 05, 2024 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Jan 04, 2024 0.1900 0.1900 0.1750 0.1800 7,500 -0.01(-2.70%)
Jan 03, 2024 0.1850 0.1850 0.1850 0.1850 2,325 +0.01(+5.71%)
Jan 02, 2024 0.1750 0.1850 0.1750 0.1750 62,025 -0.02(-7.89%)
Dec 29, 2023 0.1900 0 -0.01(-7.32%)
Dec 28, 2023 0.2100 0.2100 0.2050 0.2050 32,700 +0.00(+0.00%)
Dec 27, 2023 0.2000 0.2050 0.2000 0.2050 42,262 +0.00(+2.50%)
Dec 22, 2023 0.2000 0 -0.00(-2.44%)
Dec 21, 2023 0.2050 0.2050 0.2050 0.2050 21,493 +0.00(+0.00%)
Dec 20, 2023 0.2100 0.2100 0.2050 0.2050 38,200 -0.02(-6.82%)
Dec 19, 2023 0.2350 0.2350 0.2200 0.2200 3,500 +0.00(+0.00%)
Dec 18, 2023 0.2400 0.2400 0.2200 0.2200 14,100 -0.02(-10.20%)
Dec 15, 2023 0.2450 0.2450 0.2450 0.2450 24,000 -0.01(-2.00%)
Dec 14, 2023 0.2700 0.2800 0.2400 0.2500 68,742 +0.02(+11.11%)
Dec 13, 2023 0.2550 0.2550 0.2150 0.2250 65,500 -0.01(-2.17%)
Dec 12, 2023 0.2300 0.2300 0.2300 0.2300 3,000 -0.02(-8.00%)
Dec 11, 2023 0.2400 0.2500 0.2400 0.2500 17,598 +0.00(+0.00%)
Dec 08, 2023 0.2550 0.2550 0.2400 0.2500 11,500 +0.01(+4.17%)
Dec 07, 2023 0.2400 0.2400 0.2400 0.2400 29,000 -0.02(-7.69%)
Dec 06, 2023 0.2700 0.2700 0.2400 0.2600 10,500 +0.01(+4.00%)
Dec 05, 2023 0.2650 0.2650 0.2500 0.2500 12,000 -0.02(-7.41%)
Dec 04, 2023 0.2650 0.2700 0.2650 0.2700 15,500 +0.02(+8.00%)
Dec 01, 2023 0.2400 0.2500 0.2400 0.2500 19,220 +0.00(+0.00%)
Nov 30, 2023 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Nov 29, 2023 0.2600 0.2600 0.2400 0.2400 67,625 -0.01(-4.00%)
Nov 28, 2023 0.2500 0.2600 0.2500 0.2500 7,180 +0.00(+0.00%)
Nov 27, 2023 0.2800 0.2800 0.2500 0.2500 10,200 -0.03(-10.71%)
Nov 24, 2023 0.2550 0.2800 0.2450 0.2800 31,750 +0.03(+12.00%)
Nov 23, 2023 0.2550 0.2550 0.2500 0.2500 398,000 -0.01(-3.85%)
Nov 22, 2023 0.2600 0.2600 0.2600 0.2600 12,100 +0.00(+0.00%)
Nov 21, 2023 0.2650 0.2650 0.2600 0.2600 42,000 +0.00(+0.00%)
Nov 20, 2023 0.2700 0.2700 0.2500 0.2600 53,787 -0.01(-3.70%)
Nov 17, 2023 0.2700 0.2750 0.2700 0.2700 18,500 -0.01(-3.57%)
Nov 16, 2023 0.2800 0.2800 0.2800 0.2800 16,800 +0.00(+0.00%)
Nov 15, 2023 0.2900 0.2900 0.2800 0.2800 18,500 -0.00(-1.75%)
Nov 14, 2023 0.2900 0.2900 0.2800 0.2850 99,900 +0.00(+0.00%)
Nov 13, 2023 0.2850 0.3000 0.2850 0.2850 25,690 +0.00(+1.79%)
Nov 10, 2023 0.2900 0.2900 0.2800 0.2800 16,000 -0.03(-9.68%)
Nov 09, 2023 0.2900 0.3100 0.2900 0.3100 16,500 +0.03(+12.73%)
Nov 08, 2023 0.2900 0.2900 0.2700 0.2750 45,058 -0.02(-8.33%)
Nov 07, 2023 0.3050 0.3050 0.3000 0.3000 31,570 -0.01(-1.64%)
Nov 06, 2023 0.3100 0.3500 0.3050 0.3050 28,200 -0.01(-1.61%)
Nov 03, 2023 0.3250 0.3250 0.3100 0.3100 36,948 -0.02(-6.06%)
Nov 02, 2023 0.3200 0.3300 0.3200 0.3300 14,669 +0.01(+3.13%)
Nov 01, 2023 0.3400 0.3400 0.3200 0.3200 37,410 -0.01(-3.03%)
Oct 31, 2023 0.3400 0.3400 0.3300 0.3300 79,635 -0.02(-5.71%)
Oct 30, 2023 0.3500 0.3500 0.3500 0.3500 7,500 +0.01(+2.94%)
Oct 27, 2023 0.3400 0.3400 0.3400 0.3400 51,510 +0.00(+0.00%)
Oct 26, 2023 0.3650 0.3700 0.3400 0.3400 105,822 -0.01(-2.86%)
Oct 25, 2023 0.3550 0.3550 0.3500 0.3500 6,900 -0.04(-9.09%)
Oct 24, 2023 0.3700 0.3850 0.3700 0.3850 9,900 +0.04(+10.00%)
Oct 23, 2023 0.3600 0.3600 0.3500 0.3500 81,236 -0.01(-2.78%)
Oct 20, 2023 0.3700 0.3700 0.3600 0.3600 52,300 -0.01(-2.70%)
Oct 19, 2023 0.3800 0.3800 0.3700 0.3700 26,000 -0.01(-2.63%)
Oct 18, 2023 0.3800 0.3800 0.3800 0.3800 22,500 +0.01(+1.33%)
Oct 17, 2023 0.3850 0.3850 0.3650 0.3750 19,750 -0.01(-2.60%)
Oct 16, 2023 0.3800 0.3850 0.3800 0.3850 6,500 +0.03(+6.94%)
Oct 13, 2023 0.3800 0.3800 0.3600 0.3600 109,876 -0.01(-2.70%)
Oct 12, 2023 0.3750 0.3750 0.3600 0.3700 14,480 +0.02(+4.23%)
Oct 11, 2023 0.3600 0.3600 0.3500 0.3550 73,500 +0.00(+0.00%)
Oct 10, 2023 0.3800 0.3800 0.3500 0.3550 99,450 -0.03(-6.58%)
Oct 06, 2023 0.3800 0 +0.01(+1.33%)
Oct 05, 2023 0.4000 0.4000 0.3700 0.3750 22,070 +0.01(+1.35%)
Oct 04, 2023 0.4000 0.4000 0.3700 0.3700 8,712 -0.03(-7.50%)
Oct 03, 2023 0.3500 0.4000 0.3400 0.4000 212,150 +0.04(+11.11%)
Oct 02, 2023 0.3550 0.3700 0.3550 0.3600 65,700 -0.01(-2.70%)
Sep 29, 2023 0.3700 0.3700 0.3700 0.3700 3,312 +0.00(+0.00%)
Sep 28, 2023 0.3500 0.3700 0.3500 0.3700 44,000 +0.03(+7.25%)
Sep 27, 2023 0.3800 0.3800 0.3450 0.3450 190,830 -0.03(-6.76%)
Sep 26, 2023 0.3650 0.3700 0.3650 0.3700 6,000 +0.00(+0.00%)
Sep 25, 2023 0.3700 0.3700 0.3650 0.3700 8,500 +0.00(+0.00%)
Sep 22, 2023 0.3750 0.3750 0.3600 0.3700 38,000 -0.01(-2.63%)
Sep 21, 2023 0.3800 0.3800 0.3800 0.3800 5,955 -0.03(-7.32%)
Sep 20, 2023 0.3750 0.4100 0.3750 0.4100 87,944 +0.03(+9.33%)
Sep 19, 2023 0.3750 0.3750 0.3750 0.3750 57,700 +0.00(+0.00%)
Sep 18, 2023 0.3800 0.3800 0.3750 0.3750 76,300 -0.01(-1.32%)
Sep 15, 2023 0.3850 0.3900 0.3800 0.3800 188,150 -0.01(-1.30%)
Sep 14, 2023 0.3900 0.3900 0.3850 0.3850 10,000 +0.00(+0.00%)
Sep 13, 2023 0.3850 0.3850 0.3850 0.3850 30,000 +0.00(+0.00%)
Sep 12, 2023 0.3850 0.3850 0.3850 0.3850 2,800 +0.00(+0.00%)
Sep 08, 2023 0.3850 16 -0.01(-2.53%)
Sep 06, 2023 0.3950 100 +0.01(+2.60%)
Sep 05, 2023 0.3850 0.3850 0.3850 0.3850 8,000 +0.00(+0.00%)
Sep 01, 2023 0.3850 0 +0.00(+0.00%)
Aug 31, 2023 0.4000 0.4000 0.3850 0.3850 272,550 -0.02(-3.75%)
Aug 30, 2023 0.3950 0.4000 0.3950 0.4000 7,500 +0.00(+0.00%)
Aug 29, 2023 0.4350 0.4350 0.3900 0.4000 277,435 -0.03(-6.98%)
Aug 28, 2023 0.4350 0.4350 0.4300 0.4300 30,000 +0.01(+1.18%)
Aug 25, 2023 0.4250 0.4350 0.4250 0.4250 75,550 -0.02(-3.41%)
Aug 23, 2023 0.4400 0 +0.02(+3.53%)
Aug 22, 2023 0.4300 0.4300 0.4250 0.4250 28,400 -0.01(-1.16%)
Aug 21, 2023 0.4350 0.4350 0.4300 0.4300 30,500 -0.01(-1.15%)
Aug 18, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.00(+0.00%)
Aug 17, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.00(+0.00%)
Aug 16, 2023 0.4400 0.4400 0.4350 0.4350 41,400 -0.01(-1.14%)
Aug 14, 2023 0.4400 100 -0.01(-2.22%)
Aug 11, 2023 0.4500 0.4500 0.4500 0.4500 4,100 +0.00(+0.00%)
Aug 10, 2023 0.4500 0.4500 0.4500 0.4500 17,650 +0.00(+0.00%)
Aug 09, 2023 0.5100 0.5100 0.4500 0.4500 26,225 -0.07(-13.46%)
Aug 08, 2023 0.5400 0.5400 0.5000 0.5200 17,500 +0.06(+13.04%)
Aug 04, 2023 0.4600 0 +0.02(+4.55%)
Aug 03, 2023 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-2.22%)
Aug 02, 2023 0.4200 0.4500 0.4200 0.4500 2,250 +0.02(+4.65%)
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.