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

Creditriskmonitor.com Inc (OP: CRMZ )

2.150 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 3, 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 (%)
Jun 03, 2024 2.125 2.150 2.125 2.150 263 +0.02(+0.94%)
May 31, 2024 2.110 2.130 2.110 2.130 200 +0.05(+2.65%)
May 30, 2024 2.010 2.075 2.000 2.075 10,492 +0.03(+1.22%)
May 29, 2024 2.050 2.050 2.050 2.050 296 +0.05(+2.50%)
May 28, 2024 2.060 2.060 2.000 2.000 1,600 -0.10(-4.76%)
May 24, 2024 2.100 2.100 2.100 2.100 1,000 +0.00(+0.00%)
May 20, 2024 2.100 0 +0.00(+0.00%)
May 16, 2024 2.100 0 +0.04(+1.94%)
May 15, 2024 2.080 2.080 2.000 2.060 9,480 -0.04(-1.90%)
May 14, 2024 2.050 2.100 2.010 2.100 19,758 +0.04(+1.94%)
May 13, 2024 2.040 2.060 2.040 2.060 7,522 +0.02(+0.98%)
May 10, 2024 2.040 2.040 2.025 2.040 1,906 +0.00(+0.25%)
May 09, 2024 2.100 2.100 2.010 2.035 7,510 -0.12(-5.79%)
May 06, 2024 2.160 0 +0.00(+0.00%)
May 03, 2024 2.160 2.160 2.155 2.160 5,598 +0.06(+2.86%)
May 02, 2024 2.100 2.100 2.100 2.100 10,000 +0.00(+0.00%)
Apr 30, 2024 2.100 0 +0.06(+3.19%)
Apr 29, 2024 2.030 2.035 2.020 2.035 12,903 -0.00(-0.25%)
Apr 26, 2024 2.040 2.040 2.040 2.040 1,225 -0.02(-0.97%)
Apr 25, 2024 2.020 2.060 2.020 2.060 4,168 -0.09(-4.19%)
Apr 23, 2024 2.150 0 +0.05(+2.38%)
Apr 19, 2024 2.100 14 +0.00(+0.00%)
Apr 18, 2024 2.145 2.145 2.100 2.100 200 +0.04(+1.94%)
Apr 16, 2024 2.060 0 -0.04(-1.90%)
Apr 15, 2024 2.060 2.100 2.060 2.100 55,460 +0.04(+1.94%)
Apr 11, 2024 2.060 0 -0.04(-1.90%)
Apr 10, 2024 2.115 2.115 2.100 2.100 15,500 +0.02(+0.96%)
Apr 08, 2024 2.080 0 +0.00(+0.00%)
Apr 05, 2024 2.070 2.080 2.050 2.080 14,203 -0.00(-0.24%)
Apr 04, 2024 2.070 2.085 2.070 2.085 8,956 -0.02(-0.71%)
Apr 03, 2024 2.090 2.110 2.050 2.100 78,214 +0.01(+0.48%)
Apr 02, 2024 2.100 2.130 2.090 2.090 60,000 -0.06(-2.79%)
Apr 01, 2024 2.150 2.150 2.150 2.150 1,133 +0.03(+1.42%)
Mar 28, 2024 2.140 2.140 2.100 2.120 601 -0.07(-3.20%)
Mar 27, 2024 2.190 2.190 2.150 2.190 850 +0.04(+1.96%)
Mar 26, 2024 2.150 2.150 2.120 2.148 381 -0.02(-1.01%)
Mar 22, 2024 2.170 1 +0.02(+0.93%)
Mar 21, 2024 2.145 2.150 2.145 2.150 1,322 -0.05(-2.27%)
Mar 19, 2024 2.200 0 +0.01(+0.46%)
Mar 15, 2024 2.190 0 -0.01(-0.45%)
Mar 14, 2024 2.050 2.200 2.050 2.200 200 +0.00(+0.00%)
Mar 12, 2024 2.200 0 +0.11(+5.06%)
Mar 11, 2024 2.094 2.094 2.094 2.094 150 -0.01(-0.29%)
Mar 08, 2024 2.075 2.100 2.075 2.100 4,450 -0.02(-0.94%)
Mar 07, 2024 2.150 2.150 2.100 2.120 2,490 -0.08(-3.64%)
Mar 06, 2024 2.200 2.200 2.200 2.200 1,002 +0.00(+0.00%)
Mar 05, 2024 2.180 2.220 2.050 2.200 4,149 -0.02(-0.90%)
Mar 04, 2024 2.180 2.220 2.180 2.220 336 +0.02(+0.91%)
Feb 29, 2024 2.200 0 +0.00(+0.00%)
Feb 28, 2024 2.140 2.330 2.090 2.200 8,909 -0.05(-2.22%)
Feb 26, 2024 2.250 0 -0.08(-3.43%)
Feb 23, 2024 2.135 2.330 2.100 2.330 5,179 +0.17(+7.87%)
Feb 22, 2024 2.145 2.160 2.110 2.160 815 -0.02(-0.92%)
Feb 21, 2024 2.145 2.180 2.145 2.180 707 +0.06(+2.83%)
Feb 20, 2024 2.220 2.220 2.110 2.120 1,313 -0.10(-4.50%)
Feb 15, 2024 2.220 0 +0.07(+3.26%)
Feb 14, 2024 2.080 2.150 2.050 2.150 32,522 -0.05(-2.27%)
Feb 12, 2024 2.200 15 +0.06(+2.80%)
Feb 09, 2024 2.200 2.200 2.115 2.140 74,247 -0.05(-2.28%)
Feb 08, 2024 2.325 2.325 2.150 2.190 601 -0.07(-3.10%)
Feb 07, 2024 2.300 2.300 2.260 2.260 200 -0.07(-3.00%)
Feb 01, 2024 2.330 0 +0.04(+1.57%)
Jan 31, 2024 2.250 2.330 2.140 2.294 500 +0.09(+4.27%)
Jan 30, 2024 2.240 2.240 2.165 2.200 1,888 -0.15(-6.38%)
Jan 29, 2024 2.300 2.350 2.300 2.350 1,100 -0.05(-2.29%)
Jan 25, 2024 2.405 43 +0.10(+4.57%)
Jan 24, 2024 2.300 2.300 2.300 2.300 14,000 +0.00(+0.00%)
Jan 22, 2024 2.300 0 +0.06(+2.91%)
Jan 19, 2024 2.250 2.250 2.235 2.235 206 -0.06(-2.83%)
Jan 17, 2024 2.300 57 +0.01(+0.44%)
Jan 16, 2024 2.290 2.290 2.290 2.290 346 +0.00(+0.00%)
Jan 12, 2024 2.270 2.290 2.200 2.290 1,312 +0.02(+0.88%)
Jan 10, 2024 2.270 2 -0.02(-0.87%)
Jan 09, 2024 2.270 2.290 2.270 2.290 813 +0.00(+0.22%)
Jan 08, 2024 2.275 2.300 2.275 2.285 409 -0.06(-2.77%)
Jan 05, 2024 2.340 2.380 2.300 2.350 6,969 +0.03(+1.29%)
Jan 03, 2024 2.320 0 -0.01(-0.43%)
Dec 29, 2023 2.330 0 +0.00(+0.00%)
Dec 28, 2023 2.326 2.330 2.326 2.330 1,714 +0.00(+0.00%)
Dec 27, 2023 2.335 2.350 2.330 2.330 700 -0.03(-1.27%)
Dec 26, 2023 2.360 2.360 2.360 2.360 2,162 +0.01(+0.43%)
Dec 22, 2023 2.360 2.360 2.350 2.350 800 +0.02(+0.86%)
Dec 21, 2023 2.355 2.360 2.300 2.330 4,345 -0.07(-2.92%)
Dec 20, 2023 2.360 2.410 2.360 2.400 1,672 +0.04(+1.69%)
Dec 18, 2023 2.360 0 +0.00(+0.00%)
Dec 15, 2023 2.300 2.360 2.300 2.360 7,699 +0.02(+0.85%)
Dec 14, 2023 2.340 2.340 2.250 2.340 350 -0.03(-1.27%)
Dec 13, 2023 2.360 2.370 2.360 2.370 5,683 +0.01(+0.42%)
Dec 11, 2023 2.360 0 +0.00(+0.00%)
Dec 07, 2023 2.360 89 +0.00(+0.00%)
Dec 05, 2023 2.360 0 +0.05(+2.16%)
Dec 04, 2023 2.340 2.360 2.310 2.310 2,500 -0.02(-0.86%)
Dec 01, 2023 2.330 2.350 2.330 2.330 10,194 -0.02(-0.85%)
Nov 30, 2023 2.330 2.380 2.330 2.350 8,097 -0.03(-1.18%)
Nov 29, 2023 2.405 2.405 2.350 2.378 1,932 -0.08(-3.33%)
Nov 28, 2023 2.460 2.460 2.460 2.460 100 +0.01(+0.41%)
Nov 27, 2023 2.400 2.450 2.400 2.450 1,417 +0.00(+0.00%)
Nov 24, 2023 2.362 2.450 2.330 2.450 4,500 +0.05(+2.08%)
Nov 22, 2023 2.400 2.400 2.400 2.400 200 -0.06(-2.44%)
Nov 21, 2023 2.300 2.460 2.300 2.460 4,800 +0.01(+0.41%)
Nov 17, 2023 2.450 0 +0.00(+0.00%)
Nov 16, 2023 2.320 2.485 2.280 2.450 76,419 -0.10(-3.85%)
Nov 15, 2023 2.365 2.600 2.330 2.548 21,892 +0.15(+6.17%)
Nov 14, 2023 2.500 2.500 2.365 2.400 5,790 -0.10(-4.00%)
Nov 13, 2023 2.330 2.500 2.330 2.500 260 +0.02(+0.81%)
Nov 10, 2023 2.500 2.500 2.440 2.480 1,925 -0.02(-0.80%)
Nov 09, 2023 2.500 2.500 2.500 2.500 100 -0.06(-2.34%)
Nov 08, 2023 2.560 2.600 2.560 2.560 500 +0.01(+0.39%)
Nov 07, 2023 2.550 2.550 2.550 2.550 241 -0.05(-1.92%)
Nov 03, 2023 2.600 95 -0.05(-1.89%)
Nov 02, 2023 2.550 2.650 2.550 2.650 16,365 +0.15(+6.00%)
Nov 01, 2023 2.550 2.550 2.500 2.500 900 -0.02(-0.79%)
Oct 31, 2023 2.540 2.540 2.520 2.520 200 -0.02(-0.79%)
Oct 30, 2023 2.540 2.540 2.540 2.540 764 -0.05(-1.93%)
Oct 27, 2023 2.510 2.590 2.510 2.590 950 +0.05(+1.97%)
Oct 26, 2023 2.540 2.540 2.540 2.540 393 +0.00(+0.00%)
Oct 24, 2023 2.540 5 -0.04(-1.63%)
Oct 20, 2023 2.582 0 -0.02(-0.69%)
Oct 19, 2023 2.555 2.600 2.555 2.600 1,125 +0.00(+0.00%)
Oct 18, 2023 2.500 2.600 2.500 2.600 4,503 +0.10(+4.00%)
Oct 17, 2023 2.500 2.500 2.500 2.500 2,506 +0.00(+0.00%)
Oct 16, 2023 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 13, 2023 2.550 2.550 2.450 2.500 4,501 -0.06(-2.34%)
Oct 12, 2023 2.560 2.561 2.560 2.560 22,485 +0.00(+0.00%)
Oct 10, 2023 2.560 3 +0.00(+0.00%)
Oct 09, 2023 2.560 2.560 2.540 2.560 25,200 +0.00(+0.00%)
Oct 06, 2023 2.560 2.560 2.560 2.560 1,700 +0.00(+0.00%)
Oct 05, 2023 2.530 2.560 2.530 2.560 4,406 +0.03(+1.19%)
Oct 04, 2023 2.533 2.533 2.500 2.530 4,000 -0.02(-0.78%)
Oct 03, 2023 2.550 2.550 2.550 2.550 1,400 +0.00(+0.00%)
Oct 02, 2023 2.550 2.550 2.500 2.550 11,549 -0.02(-0.68%)
Sep 29, 2023 2.567 2.567 2.567 2.567 100 +0.05(+1.88%)
Sep 27, 2023 2.520 0 -0.03(-1.18%)
Sep 26, 2023 2.550 2.550 2.550 2.550 130 -0.05(-1.92%)
Sep 20, 2023 2.600 0 +0.00(+0.00%)
Sep 19, 2023 2.575 2.600 2.520 2.600 2,200 +0.00(+0.00%)
Sep 18, 2023 2.600 2.600 2.600 2.600 153 +0.00(+0.00%)
Sep 12, 2023 2.600 0 +0.02(+0.78%)
Sep 11, 2023 2.535 2.580 2.520 2.580 3,100 -0.05(-1.90%)
Sep 07, 2023 2.630 0 +0.03(+1.15%)
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.