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 )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2007 0.3650 0.3700 0.3650 0.3700 14,722 +0.01(+1.37%)
May 30, 2007 0.4000 0.4000 0.3650 0.3650 44,267 -0.04(-8.75%)
May 29, 2007 0.3900 0.4000 0.3900 0.4000 27,000 -0.01(-2.44%)
May 25, 2007 0.4100 0.4100 0.4100 0.4100 1,000 +0.06(+17.14%)
May 24, 2007 0.4000 0.4000 0.3500 0.3500 77,500 -0.04(-9.09%)
May 23, 2007 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 22, 2007 0.3900 0.3900 0.3850 0.3850 3,100 -0.02(-3.75%)
May 21, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 18, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 17, 2007 0.4000 0.4100 0.3900 0.4000 12,894 +0.04(+9.59%)
May 16, 2007 0.3650 0.3650 0.3650 0.3650 8,000 -0.04(-8.75%)
May 15, 2007 0.4000 0.4000 0.4000 0.4000 22,500 +0.01(+1.27%)
May 14, 2007 0.3950 0.3950 0.3950 0.3950 1,500 +0.02(+3.95%)
May 11, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 10, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 09, 2007 0.3500 0.3800 0.3500 0.3800 31,000 +0.03(+8.57%)
May 08, 2007 0.3500 0.3500 0.3500 0.3500 2,000 -0.05(-12.50%)
May 07, 2007 0.3500 0.4000 0.3500 0.4000 11,600 +0.05(+14.29%)
May 04, 2007 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
May 03, 2007 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
May 02, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 01, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 30, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2007 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2007 0.3700 0.3700 0.3500 0.3500 14,000 -0.03(-7.89%)
Apr 25, 2007 0.3500 0.3800 0.3500 0.3800 7,000 +0.01(+2.70%)
Apr 24, 2007 0.3700 0.3700 0.3700 0.3700 10,111 +0.01(+2.78%)
Apr 23, 2007 0.3700 0.3800 0.3600 0.3600 16,500 -0.01(-2.70%)
Apr 20, 2007 0.3800 0.3800 0.3700 0.3700 19,000 +0.01(+2.78%)
Apr 19, 2007 0.3800 0.4100 0.3400 0.3600 56,167 +0.01(+2.86%)
Apr 18, 2007 0.3500 0.3500 0.3500 0.3500 10,000 +0.03(+9.37%)
Apr 17, 2007 0.3200 0.3550 0.3200 0.3200 13,000 -0.05(-14.67%)
Apr 16, 2007 0.3400 0.3750 0.3400 0.3750 10,500 +0.03(+10.29%)
Apr 13, 2007 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
Apr 12, 2007 0.3400 0.3500 0.3400 0.3500 14,666 -0.01(-2.78%)
Apr 11, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 10, 2007 0.3600 0.3600 0.3600 0.3600 7,000 +0.01(+2.86%)
Apr 09, 2007 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Apr 05, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 04, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 03, 2007 0.3400 0.3600 0.3400 0.3600 11,500 +0.05(+16.13%)
Apr 02, 2007 0.3100 0.3100 0.3100 0.3100 2,500 -0.06(-16.22%)
Mar 30, 2007 0.3650 0.3700 0.3650 0.3700 2,000 +0.04(+12.12%)
Mar 29, 2007 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Mar 28, 2007 0.3300 0.3300 0.3300 0.3300 55 +0.00(+0.00%)
Mar 27, 2007 0.3500 0.3500 0.3300 0.3300 25,238 -0.02(-7.04%)
Mar 26, 2007 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 23, 2007 0.3550 0.3850 0.3550 0.3550 43,500 -0.01(-1.39%)
Mar 22, 2007 0.3600 0.3600 0.3600 0.3600 15,255 -0.02(-5.26%)
Mar 21, 2007 0.3900 0.3900 0.3800 0.3800 8,522 -0.01(-2.56%)
Mar 20, 2007 0.3900 0.3900 0.3900 0.3900 6,500 +0.01(+2.63%)
Mar 19, 2007 0.3800 0.3800 0.3800 0.3800 15,000 +0.00(+0.00%)
Mar 16, 2007 0.4000 0.4000 0.3700 0.3800 9,333 -0.02(-5.00%)
Mar 15, 2007 0.3800 0.4000 0.3800 0.4000 63,778 +0.04(+11.11%)
Mar 14, 2007 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 13, 2007 0.3600 0.3700 0.3500 0.3600 10,000 +0.00(+0.00%)
Mar 12, 2007 0.3600 0.3900 0.3600 0.3600 21,000 -0.04(-10.00%)
Mar 09, 2007 0.3700 0.4000 0.3700 0.4000 35,100 +0.02(+3.90%)
Mar 08, 2007 0.4000 0.4000 0.3500 0.3850 91,800 -0.02(-3.75%)
Mar 07, 2007 0.2950 0.5500 0.2900 0.4000 157,533 +0.12(+42.86%)
Mar 06, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 05, 2007 0.2750 0.2800 0.2600 0.2800 38,167 +0.01(+1.82%)
Mar 02, 2007 0.2800 0.2800 0.2700 0.2750 13,833 +0.01(+3.77%)
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.