Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riv Cap Inc (OP: CNPOF )

0.1034 -0.0069 (-6.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.0985 0.1111 0.0943 0.1100 93,788 +0.01(+12.36%)
Aug 30, 2023 0.0850 0.1018 0.0820 0.0979 42,358 +0.01(+11.25%)
Aug 29, 2023 0.0800 0.0910 0.0800 0.0880 7,950 +0.00(+2.33%)
Aug 28, 2023 0.0861 0.0867 0.0835 0.0860 15,966 -0.00(-0.92%)
Aug 25, 2023 0.0918 0.0918 0.0751 0.0868 65,101 -0.01(-8.82%)
Aug 24, 2023 0.0850 0.0952 0.0850 0.0952 35,485 -0.00(-3.05%)
Aug 23, 2023 0.0982 0.0982 0.0982 0.0982 3,001 +0.01(+12.23%)
Aug 22, 2023 0.0933 0.0974 0.0875 0.0875 8,498 -0.01(-6.42%)
Aug 18, 2023 0.0935 100 -0.00(-1.06%)
Aug 17, 2023 0.0930 0.1000 0.0930 0.0945 1,673 -0.00(-1.15%)
Aug 16, 2023 0.0890 0.0979 0.0890 0.0956 4,100 +0.02(+25.62%)
Aug 15, 2023 0.0855 0.0917 0.0761 0.0761 104,545 -0.02(-18.08%)
Aug 14, 2023 0.0905 0.0929 0.0905 0.0929 1,101 +0.00(+5.69%)
Aug 11, 2023 0.0900 0.0954 0.0739 0.0879 140,759 -0.00(-1.24%)
Aug 10, 2023 0.1021 0.1021 0.0890 0.0890 59,182 -0.01(-6.51%)
Aug 09, 2023 0.0940 0.0964 0.0894 0.0952 17,314 +0.00(+2.37%)
Aug 08, 2023 0.0970 0.1019 0.0921 0.0930 39,242 -0.00(-0.11%)
Aug 07, 2023 0.0921 0.1050 0.0921 0.0931 17,836 +0.00(+1.09%)
Aug 04, 2023 0.1049 0.1049 0.0921 0.0921 85,697 -0.01(-7.90%)
Aug 03, 2023 0.0990 0.1001 0.0925 0.1000 30,370 +0.00(+2.04%)
Aug 02, 2023 0.1050 0.1050 0.0951 0.0980 51,708 -0.00(-2.00%)
Aug 01, 2023 0.1050 0.1050 0.0890 0.1000 16,061 -0.01(-8.93%)
Jul 31, 2023 0.0978 0.1098 0.0976 0.1098 5,101 +0.01(+12.27%)
Jul 28, 2023 0.1037 0.1037 0.0930 0.0978 13,898 +0.01(+8.67%)
Jul 27, 2023 0.0902 0.0964 0.0896 0.0900 13,961 -0.00(-4.36%)
Jul 26, 2023 0.0964 0.1000 0.0941 0.0941 4,158 -0.00(-0.95%)
Jul 25, 2023 0.1022 0.1066 0.0893 0.0950 20,982 -0.01(-7.05%)
Jul 24, 2023 0.1022 0.1063 0.1022 0.1022 13,551 -0.00(-4.40%)
Jul 21, 2023 0.1022 0.1114 0.1022 0.1069 25,250 +0.01(+5.63%)
Jul 20, 2023 0.1149 0.1149 0.1012 0.1012 12,025 -0.01(-5.68%)
Jul 19, 2023 0.1021 0.1166 0.1021 0.1073 12,324 +0.00(+2.48%)
Jul 18, 2023 0.1187 0.1244 0.1035 0.1047 21,146 -0.01(-11.79%)
Jul 17, 2023 0.1125 0.1200 0.0951 0.1187 79,802 +0.01(+6.08%)
Jul 14, 2023 0.1127 0.1179 0.0907 0.1119 161,035 -0.00(-1.32%)
Jul 13, 2023 0.0963 0.1134 0.0870 0.1134 55,330 +0.01(+6.18%)
Jul 12, 2023 0.0960 0.1068 0.0870 0.1068 9,098 +0.01(+10.10%)
Jul 11, 2023 0.0929 0.1072 0.0929 0.0970 80,287 -0.00(-3.00%)
Jul 10, 2023 0.1000 0.1072 0.0900 0.1000 52,590 +0.01(+5.82%)
Jul 07, 2023 0.0870 0.1000 0.0860 0.0945 33,210 +0.01(+6.66%)
Jul 06, 2023 0.0902 0.0948 0.0860 0.0886 19,802 -0.00(-3.28%)
Jul 05, 2023 0.0860 0.1020 0.0860 0.0916 6,950 +0.01(+6.51%)
Jul 03, 2023 0.0860 0.0911 0.0860 0.0860 14,152 -0.00(-1.71%)
Jun 30, 2023 0.0980 0.0980 0.0875 0.0875 18,062 +0.00(+1.74%)
Jun 29, 2023 0.0920 0.0958 0.0860 0.0860 37,992 -0.01(-8.80%)
Jun 28, 2023 0.0825 0.0991 0.0825 0.0943 26,764 +0.01(+7.77%)
Jun 27, 2023 0.0955 0.0955 0.0875 0.0875 22,800 +0.00(+1.16%)
Jun 26, 2023 0.0937 0.0941 0.0865 0.0865 810 -0.01(-8.95%)
Jun 23, 2023 0.0985 0.1068 0.0850 0.0950 4,162 -0.01(-5.57%)
Jun 22, 2023 0.1014 0.1089 0.1006 0.1006 55,298 +0.00(+3.29%)
Jun 21, 2023 0.0825 0.1036 0.0825 0.0974 6,042 -0.00(-2.60%)
Jun 20, 2023 0.1000 0.1000 0.0900 0.1000 4,420 +0.00(+1.42%)
Jun 16, 2023 0.0988 0.0988 0.0901 0.0986 4,382 -0.00(-0.20%)
Jun 15, 2023 0.0900 0.1000 0.0900 0.0988 35,708 +0.01(+8.81%)
Jun 14, 2023 0.0900 0.0908 0.0864 0.0908 48,358 +0.00(+3.77%)
Jun 13, 2023 0.0908 0.0908 0.0826 0.0875 20,990 +0.00(+0.92%)
Jun 12, 2023 0.0872 0.0908 0.0867 0.0867 16,162 -0.00(-4.41%)
Jun 09, 2023 0.0825 0.0907 0.0825 0.0907 36,017 +0.01(+9.94%)
Jun 08, 2023 0.0843 0.0907 0.0800 0.0825 9,122 +0.00(+3.13%)
Jun 07, 2023 0.0800 0.0848 0.0800 0.0800 8,015 -0.01(-9.19%)
Jun 06, 2023 0.0820 0.0881 0.0820 0.0881 28,600 -0.00(-0.34%)
Jun 05, 2023 0.0838 0.0884 0.0800 0.0884 10,050 -0.00(-1.78%)
Jun 02, 2023 0.0888 0.0900 0.0766 0.0900 105,391 +0.00(+4.53%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.