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 )

0.0040 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, 2018 0.3769 0.3769 0.3414 0.3626 109,019 -0.00(-1.17%)
May 30, 2018 0.3603 0.3773 0.3490 0.3669 229,029 +0.03(+7.91%)
May 29, 2018 0.3553 0.3614 0.3357 0.3400 256,911 -0.07(-17.07%)
May 25, 2018 0.4100 0.4100 0.4100 0 -0.00(-0.73%)
May 24, 2018 0.3730 0.4518 0.3600 0.4130 403,618 +0.05(+14.72%)
May 23, 2018 0.3427 0.3600 0.3307 0.3600 130,162 +0.03(+9.84%)
May 22, 2018 0.3116 0.3359 0.3046 0.3277 149,541 +0.01(+4.05%)
May 21, 2018 0.3278 0.3340 0.2830 0.3150 37,551 +0.01(+3.62%)
May 18, 2018 0.3044 0.3141 0.2971 0.3040 16,944 +0.01(+2.70%)
May 17, 2018 0.3113 0.3145 0.2959 0.2960 65,044 -0.01(-4.28%)
May 16, 2018 0.3150 0.3150 0.3000 0.3093 60,277 -0.00(-0.53%)
May 15, 2018 0.3196 0.3234 0.3072 0.3109 38,776 -0.01(-4.04%)
May 14, 2018 0.3278 0.3308 0.3077 0.3240 22,618 +0.01(+2.50%)
May 11, 2018 0.3109 0.3247 0.3052 0.3161 111,630 +0.02(+5.37%)
May 10, 2018 0.2917 0.3057 0.2870 0.3000 44,406 +0.02(+5.63%)
May 09, 2018 0.2640 0.2883 0.2611 0.2840 27,767 +0.02(+5.97%)
May 08, 2018 0.2740 0.2777 0.2611 0.2680 97,409 -0.00(-0.74%)
May 07, 2018 0.2656 0.2784 0.2564 0.2700 86,633 -0.00(-1.46%)
May 04, 2018 0.2780 0.2780 0.2474 0.2740 83,165 +0.00(+1.26%)
May 03, 2018 0.2786 0.2800 0.2600 0.2706 66,053 -0.01(-3.36%)
May 02, 2018 0.2942 0.2956 0.2789 0.2800 61,946 -0.01(-3.65%)
May 01, 2018 0.2979 0.3038 0.2782 0.2906 55,315 -0.01(-3.13%)
Apr 30, 2018 0.3151 0.3151 0.2970 0.3000 37,656 -0.01(-3.19%)
Apr 27, 2018 0.3160 0.3160 0.2980 0.3099 51,072 +0.00(+0.32%)
Apr 26, 2018 0.3112 0.3150 0.3047 0.3089 32,840 +0.01(+2.42%)
Apr 25, 2018 0.3204 0.3204 0.2997 0.3016 43,210 -0.01(-3.86%)
Apr 24, 2018 0.3141 0.3248 0.2980 0.3137 150,268 +0.01(+3.70%)
Apr 23, 2018 0.3259 0.3360 0.3025 0.3025 64,371 -0.02(-6.92%)
Apr 20, 2018 0.3242 0.3327 0.3200 0.3250 37,464 -0.00(-1.22%)
Apr 19, 2018 0.3414 0.3414 0.3147 0.3290 69,158 -0.01(-3.38%)
Apr 18, 2018 0.3322 0.3440 0.3198 0.3405 75,673 -0.01(-2.12%)
Apr 17, 2018 0.3765 0.3790 0.3350 0.3479 303,375 -0.02(-5.24%)
Apr 16, 2018 0.3700 0.3870 0.3500 0.3671 282,654 +0.02(+6.41%)
Apr 13, 2018 0.3080 0.3492 0.2897 0.3450 165,980 +0.05(+18.97%)
Apr 12, 2018 0.3033 0.3038 0.2900 0.2900 27,026 +0.00(+0.00%)
Apr 11, 2018 0.2900 0.3000 0.2835 0.2900 55,660 +0.01(+3.72%)
Apr 10, 2018 0.2913 0.2913 0.2682 0.2796 18,249 -0.01(-3.59%)
Apr 09, 2018 0.3000 0.3100 0.2831 0.2900 147,498 -0.00(-0.85%)
Apr 06, 2018 0.2811 0.2925 0.2659 0.2925 53,220 +0.00(+0.89%)
Apr 05, 2018 0.2660 0.3000 0.2593 0.2899 125,020 +0.04(+17.52%)
Apr 04, 2018 0.2439 0.2470 0.1852 0.2467 519,847 -0.02(-7.74%)
Apr 03, 2018 0.3011 0.3054 0.2578 0.2674 445,154 -0.05(-16.83%)
Apr 02, 2018 0.3220 0.3400 0.3215 0.3215 21,029 -0.01(-2.28%)
Mar 29, 2018 0.3290 0.3290 0.3290 0 -0.01(-2.84%)
Mar 28, 2018 0.3563 0.3563 0.3300 0.3386 98,481 -0.03(-7.74%)
Mar 27, 2018 0.3599 0.3738 0.3599 0.3670 20,053 -0.00(-0.81%)
Mar 26, 2018 0.3774 0.3847 0.3542 0.3700 113,334 +0.00(+0.00%)
Mar 23, 2018 0.3788 0.3837 0.3603 0.3700 58,408 +0.02(+4.49%)
Mar 22, 2018 0.3737 0.3770 0.3505 0.3541 110,856 -0.02(-6.22%)
Mar 21, 2018 0.3730 0.3782 0.3680 0.3776 74,232 -0.00(-0.63%)
Mar 20, 2018 0.3983 0.3983 0.3776 0.3800 49,041 -0.00(-0.68%)
Mar 19, 2018 0.3960 0.4024 0.3780 0.3826 132,081 +0.00(+0.68%)
Mar 16, 2018 0.3800 0.3945 0.3689 0.3800 64,733 -0.00(-0.77%)
Mar 15, 2018 0.4060 0.4060 0.3705 0.3830 167,324 -0.02(-4.26%)
Mar 14, 2018 0.4271 0.4390 0.3914 0.4000 200,298 -0.03(-7.75%)
Mar 13, 2018 0.4000 0.4600 0.3918 0.4336 344,344 +0.04(+11.18%)
Mar 12, 2018 0.3850 0.3900 0.3700 0.3900 46,249 +0.01(+1.56%)
Mar 09, 2018 0.3790 0.3850 0.3600 0.3840 125,510 +0.01(+1.78%)
Mar 08, 2018 0.3429 0.3773 0.3400 0.3773 75,686 +0.01(+3.17%)
Mar 07, 2018 0.3840 0.3850 0.3540 0.3657 68,675 -0.02(-5.01%)
Mar 06, 2018 0.3800 0.3970 0.3700 0.3850 133,225 +0.01(+2.37%)
Mar 05, 2018 0.3790 0.3837 0.3477 0.3761 59,867 +0.02(+4.65%)
Mar 02, 2018 0.3715 0.3780 0.3437 0.3594 18,274 -0.02(-4.54%)
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.