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

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.5433 -0.0268 (-4.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 1.160 1.272 1.160 1.240 13,571 +0.02(+1.64%)
Jan 30, 2024 1.180 1.250 1.100 1.220 18,086 +0.17(+16.19%)
Jan 29, 2024 1.112 1.210 1.040 1.050 10,999 -0.05(-4.55%)
Jan 26, 2024 1.071 1.190 1.071 1.100 12,595 -0.03(-2.65%)
Jan 25, 2024 1.165 1.225 1.130 1.130 5,506 -0.10(-8.13%)
Jan 24, 2024 1.090 1.250 1.090 1.230 14,507 +0.08(+6.96%)
Jan 23, 2024 1.090 1.150 1.090 1.150 980 +0.05(+4.55%)
Jan 22, 2024 1.110 1.180 1.089 1.100 9,017 +0.00(+0.00%)
Jan 19, 2024 1.170 1.170 1.080 1.100 7,956 -0.13(-10.57%)
Jan 18, 2024 1.255 1.255 1.125 1.230 6,736 +0.10(+8.90%)
Jan 17, 2024 1.190 1.200 1.120 1.129 14,498 -0.07(-5.88%)
Jan 16, 2024 1.220 1.250 1.200 1.200 4,309 +0.01(+0.84%)
Jan 12, 2024 1.220 1.290 1.190 1.190 35,065 -0.05(-4.03%)
Jan 11, 2024 1.280 1.280 1.240 1.240 2,494 +0.01(+0.82%)
Jan 10, 2024 1.255 1.255 1.200 1.230 4,870 +0.01(+0.81%)
Jan 09, 2024 1.280 1.310 1.220 1.220 11,652 -0.06(-4.69%)
Jan 08, 2024 1.270 1.280 1.270 1.280 1,805 +0.05(+4.07%)
Jan 05, 2024 1.290 1.320 1.230 1.230 11,815 -0.03(-2.38%)
Jan 04, 2024 1.260 1.350 1.240 1.260 12,226 +0.04(+3.28%)
Jan 03, 2024 1.160 1.240 1.160 1.220 10,207 -0.04(-3.17%)
Jan 02, 2024 1.300 1.300 1.110 1.260 29,453 -0.04(-3.08%)
Dec 29, 2023 1.350 1.425 1.300 1.300 18,192 -0.07(-5.11%)
Dec 28, 2023 1.370 1.570 1.350 1.370 23,105 -0.08(-5.52%)
Dec 27, 2023 1.480 1.500 1.350 1.450 4,933 +0.07(+5.06%)
Dec 26, 2023 1.600 1.600 1.320 1.380 7,755 +0.07(+5.35%)
Dec 22, 2023 1.350 1.350 1.270 1.310 6,909 -0.01(-0.76%)
Dec 21, 2023 1.400 1.400 1.270 1.320 6,924 +0.05(+3.94%)
Dec 20, 2023 1.440 1.520 1.270 1.270 10,630 -0.17(-11.81%)
Dec 19, 2023 1.520 1.600 1.440 1.440 4,681 +0.00(+0.00%)
Dec 18, 2023 1.560 1.670 1.430 1.440 11,377 -0.18(-11.11%)
Dec 15, 2023 1.340 1.840 1.260 1.620 58,839 +0.28(+20.90%)
Dec 14, 2023 1.360 1.360 1.262 1.340 16,455 +0.00(+0.00%)
Dec 13, 2023 1.390 1.410 1.340 1.340 7,670 -0.01(-0.74%)
Dec 12, 2023 1.460 1.470 1.350 1.350 8,994 -0.10(-6.90%)
Dec 11, 2023 1.472 1.472 1.450 1.450 6,663 -0.06(-3.97%)
Dec 08, 2023 1.633 1.633 1.500 1.510 4,509 -0.08(-5.03%)
Dec 07, 2023 1.570 1.680 1.570 1.590 13,933 +0.07(+4.61%)
Dec 06, 2023 1.540 1.570 1.520 1.520 3,496 +0.05(+3.40%)
Dec 05, 2023 1.530 1.658 1.460 1.470 5,329 +0.01(+0.68%)
Dec 04, 2023 1.530 1.540 1.460 1.460 7,753 -0.08(-5.19%)
Dec 01, 2023 1.600 1.600 1.540 1.540 10,670 -0.04(-2.53%)
Nov 30, 2023 1.531 1.670 1.531 1.580 9,472 +0.08(+5.33%)
Nov 29, 2023 1.460 1.550 1.430 1.500 5,491 +0.06(+4.17%)
Nov 28, 2023 1.550 1.600 1.310 1.440 19,879 -0.08(-5.26%)
Nov 27, 2023 1.510 1.670 1.305 1.520 18,602 +0.02(+1.34%)
Nov 24, 2023 1.560 1.600 1.500 1.500 13,519 -0.05(-3.23%)
Nov 22, 2023 1.750 1.750 1.550 1.550 23,043 +0.01(+0.65%)
Nov 21, 2023 1.720 1.775 1.530 1.540 21,967 -0.10(-6.10%)
Nov 20, 2023 1.420 1.710 1.420 1.640 28,189 +0.23(+16.31%)
Nov 17, 2023 1.402 1.650 1.402 1.410 25,981 -0.04(-2.76%)
Nov 16, 2023 1.371 1.540 1.371 1.450 29,357 +0.00(+0.00%)
Nov 15, 2023 1.420 1.660 1.350 1.450 69,753 +0.08(+5.84%)
Nov 14, 2023 1.320 1.390 1.300 1.370 24,658 +0.15(+12.30%)
Nov 13, 2023 1.270 1.480 1.220 1.220 57,091 +0.10(+8.93%)
Nov 10, 2023 1.290 1.330 1.110 1.120 60,701 -0.16(-12.50%)
Nov 09, 2023 1.540 1.580 1.228 1.280 83,850 -0.26(-16.88%)
Nov 08, 2023 1.510 1.690 1.280 1.540 81,205 -0.18(-10.47%)
Nov 07, 2023 1.750 1.750 1.510 1.720 141,696 -0.04(-2.27%)
Nov 06, 2023 1.200 2.200 1.200 1.760 2,250,584 +0.59(+50.43%)
Nov 03, 2023 1.010 1.350 1.000 1.170 52,092 +0.21(+21.68%)
Nov 02, 2023 1.000 1.070 0.9300 0.9615 29,545 +0.03(+3.05%)
Nov 01, 2023 1.050 1.112 0.9330 0.9330 17,708 -0.02(-1.79%)
Oct 31, 2023 1.090 1.090 0.9172 0.9500 19,726 -0.12(-11.21%)
Oct 30, 2023 1.010 1.090 1.010 1.070 4,637 -0.02(-1.84%)
Oct 27, 2023 1.160 1.214 1.020 1.090 12,512 -0.10(-8.78%)
Oct 26, 2023 1.200 1.220 1.175 1.195 10,654 -0.01(-0.42%)
Oct 25, 2023 1.400 1.400 1.170 1.200 12,496 -0.10(-7.68%)
Oct 24, 2023 1.450 1.530 1.235 1.300 19,822 -0.22(-14.48%)
Oct 23, 2023 1.690 1.690 1.441 1.520 17,624 -0.11(-6.75%)
Oct 20, 2023 1.630 1.630 1.630 1.630 328 -0.16(-8.93%)
Oct 19, 2023 1.720 1.790 1.610 1.790 3,474 +0.11(+6.55%)
Oct 18, 2023 1.610 1.680 1.610 1.680 17,418 +0.05(+3.07%)
Oct 17, 2023 1.700 1.730 1.600 1.630 21,934 -0.11(-6.32%)
Oct 16, 2023 1.710 1.780 1.671 1.740 5,132 +0.06(+3.57%)
Oct 13, 2023 1.850 1.850 1.680 1.680 43,351 -0.12(-6.67%)
Oct 12, 2023 1.820 1.880 1.740 1.800 8,083 -0.07(-3.74%)
Oct 11, 2023 1.850 1.870 1.850 1.870 2,248 +0.04(+2.19%)
Oct 10, 2023 1.990 1.990 1.700 1.830 12,679 -0.12(-6.15%)
Oct 09, 2023 1.977 2.032 1.920 1.950 24,421 -0.03(-1.52%)
Oct 06, 2023 2.010 2.139 1.980 1.980 26,097 +0.01(+0.51%)
Oct 05, 2023 1.920 2.180 1.920 1.970 44,349 +0.01(+0.51%)
Oct 04, 2023 2.140 2.140 1.920 1.960 19,887 -0.13(-6.01%)
Oct 03, 2023 1.880 2.190 1.880 2.085 64,240 +0.14(+6.94%)
Oct 02, 2023 1.930 2.018 1.901 1.950 7,532 -0.06(-2.99%)
Sep 29, 2023 1.900 2.050 1.836 2.010 36,846 +0.08(+4.35%)
Sep 28, 2023 1.820 2.080 1.700 1.926 111,753 +0.08(+4.12%)
Sep 27, 2023 1.940 2.010 1.850 1.850 38,899 +0.06(+3.35%)
Sep 26, 2023 1.660 1.885 1.660 1.790 43,685 +0.09(+5.29%)
Sep 25, 2023 1.910 1.870 1.670 1.700 41,445 -0.22(-11.46%)
Sep 22, 2023 1.970 1.990 1.880 1.920 21,955 -0.01(-0.52%)
Sep 21, 2023 2.030 2.050 1.930 1.930 45,877 -0.12(-5.85%)
Sep 20, 2023 2.120 2.209 2.030 2.050 61,100 -0.13(-5.96%)
Sep 19, 2023 2.250 2.265 2.170 2.180 42,696 -0.07(-3.11%)
Sep 18, 2023 2.330 2.380 2.200 2.250 44,976 -0.15(-6.25%)
Sep 15, 2023 2.200 2.400 2.200 2.400 71,640 +0.17(+7.62%)
Sep 14, 2023 2.200 2.290 2.130 2.230 32,111 +0.07(+3.24%)
Sep 13, 2023 2.160 2.270 2.160 2.160 28,950 -0.01(-0.46%)
Sep 12, 2023 2.200 2.280 2.160 2.170 87,402 -0.04(-1.81%)
Sep 11, 2023 2.220 2.210 49,102 -0.06(-2.43%)
Sep 06, 2023 2.265 0 -0.08(-3.62%)
Sep 05, 2023 2.340 2.500 2.280 2.350 261,296 -0.05(-2.08%)
Sep 01, 2023 2.290 3.250 2.200 2.400 4,468,094 +0.29(+13.74%)
Aug 31, 2023 2.170 2.270 2.090 2.110 346,168 -0.06(-2.76%)
Aug 30, 2023 2.230 2.280 2.080 2.170 223,044 +0.09(+4.33%)
Aug 29, 2023 2.290 2.350 2.019 2.080 207,494 -0.17(-7.56%)
Aug 28, 2023 2.420 2.420 2.050 2.250 127,867 -0.08(-3.43%)
Aug 25, 2023 2.240 2.380 2.160 2.330 140,874 -0.01(-0.43%)
Aug 24, 2023 2.680 2.750 2.020 2.340 610,304 -0.64(-21.48%)
Aug 23, 2023 2.720 3.500 2.700 2.980 3,488,045 +0.45(+17.79%)
Aug 22, 2023 2.190 2.690 2.150 2.530 674,388 +0.27(+11.95%)
Aug 21, 2023 2.200 2.350 2.100 2.260 167,755 +0.01(+0.44%)
Aug 18, 2023 2.250 2.500 2.130 2.250 345,827 -0.08(-3.43%)
Aug 17, 2023 2.540 2.540 2.260 2.330 92,079 -0.06(-2.51%)
Aug 16, 2023 2.230 2.500 2.160 2.390 216,182 +0.11(+4.82%)
Aug 15, 2023 2.230 2.640 2.130 2.280 505,952 -0.02(-0.87%)
Aug 14, 2023 2.600 2.750 2.300 2.300 232,240 -0.30(-11.54%)
Aug 11, 2023 2.750 3.140 2.580 2.600 304,210 -0.31(-10.65%)
Aug 10, 2023 2.850 3.276 2.550 2.910 388,584 +0.01(+0.34%)
Aug 09, 2023 2.480 3.020 2.200 2.900 736,150 +0.50(+20.83%)
Aug 08, 2023 2.410 2.590 2.210 2.400 502,982 -0.44(-15.49%)
Aug 07, 2023 2.920 3.400 2.710 2.840 1,087,913 +0.18(+6.77%)
Aug 04, 2023 3.270 3.400 2.550 2.660 930,229 -0.97(-26.72%)
Aug 03, 2023 3.620 3.950 3.200 3.630 1,570,729 -0.55(-13.16%)
Aug 02, 2023 5.900 6.650 3.880 4.180 3,256,310 -2.72(-39.42%)
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.