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

(NY: CTM )

0.1997 -0.0003 (-0.15%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 13, 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, 2023 1.160 1.250 1.160 1.250 36,267 +0.00(+0.00%)
Jan 30, 2023 1.230 1.258 1.140 1.250 30,013 -0.02(-1.57%)
Jan 27, 2023 1.240 1.270 1.170 1.270 52,894 +0.04(+3.25%)
Jan 26, 2023 1.140 1.230 1.129 1.230 79,763 +0.04(+3.36%)
Jan 25, 2023 1.160 1.250 1.130 1.190 39,217 -0.02(-1.65%)
Jan 24, 2023 1.280 1.280 1.150 1.210 59,360 -0.03(-2.42%)
Jan 23, 2023 1.130 1.280 1.130 1.240 175,822 +0.09(+7.83%)
Jan 20, 2023 1.120 1.190 1.120 1.150 39,268 +0.01(+0.88%)
Jan 19, 2023 1.270 1.270 1.073 1.140 108,834 -0.10(-8.06%)
Jan 18, 2023 1.160 1.310 1.160 1.240 275,839 +0.15(+13.76%)
Jan 17, 2023 1.030 1.120 1.030 1.090 56,333 +0.00(+0.00%)
Jan 13, 2023 1.080 1.140 1.020 1.090 44,204 +0.02(+1.52%)
Jan 12, 2023 1.100 1.127 1.060 1.074 31,823 -0.03(-2.39%)
Jan 11, 2023 1.150 1.160 1.070 1.100 64,747 -0.01(-1.35%)
Jan 10, 2023 1.120 1.150 1.100 1.115 37,815 -0.04(-3.88%)
Jan 09, 2023 1.210 1.230 1.120 1.160 84,674 -0.01(-0.85%)
Jan 06, 2023 1.160 1.190 1.130 1.170 16,400 +0.01(+0.86%)
Jan 05, 2023 1.160 1.200 1.090 1.160 27,368 -0.01(-0.85%)
Jan 04, 2023 1.260 1.260 1.090 1.170 130,268 -0.02(-1.65%)
Jan 03, 2023 1.300 1.300 1.110 1.190 37,274 -0.07(-5.59%)
Dec 30, 2022 1.220 1.300 1.170 1.260 86,482 +0.05(+4.13%)
Dec 29, 2022 1.230 1.268 1.130 1.210 72,224 +0.03(+2.54%)
Dec 28, 2022 1.170 1.210 1.100 1.180 77,429 -0.01(-0.84%)
Dec 27, 2022 1.210 1.250 1.020 1.190 215,200 -0.03(-2.46%)
Dec 23, 2022 1.120 1.250 1.120 1.220 146,044 +0.10(+9.20%)
Dec 22, 2022 1.180 1.220 1.040 1.117 123,278 -0.05(-4.51%)
Dec 21, 2022 1.120 1.300 1.120 1.170 249,779 +0.05(+4.46%)
Dec 20, 2022 0.9900 1.130 0.9412 1.120 160,950 +0.21(+23.73%)
Dec 19, 2022 1.440 1.460 0.9005 0.9052 585,188 -0.40(-30.90%)
Dec 16, 2022 1.840 1.870 1.310 1.310 965,746 -0.47(-26.40%)
Dec 15, 2022 1.460 1.980 1.390 1.780 707,740 +0.34(+23.61%)
Dec 14, 2022 1.370 1.440 1.320 1.440 118,551 +0.07(+5.11%)
Dec 13, 2022 1.280 1.479 1.210 1.370 323,233 -0.06(-4.20%)
Dec 12, 2022 1.580 1.610 1.310 1.430 2,098,540 +0.11(+8.33%)
Dec 09, 2022 1.270 1.390 1.270 1.320 186,206 +0.10(+8.20%)
Dec 08, 2022 1.470 1.500 1.130 1.220 292,268 -0.17(-12.23%)
Dec 07, 2022 1.440 1.450 1.060 1.390 342,630 +0.05(+3.73%)
Dec 06, 2022 1.280 1.360 1.200 1.340 418,010 +0.18(+15.52%)
Dec 05, 2022 1.070 1.250 1.030 1.160 385,203 +0.19(+20.21%)
Dec 02, 2022 0.9600 0.9667 0.9280 0.9650 66,954 +0.04(+4.89%)
Dec 01, 2022 0.9445 0.9500 0.8602 0.9200 187,079 +0.10(+12.20%)
Nov 30, 2022 0.8100 0.8800 0.7599 0.8200 153,891 +0.05(+6.51%)
Nov 29, 2022 0.7200 0.7700 0.7100 0.7699 98,967 +0.06(+8.44%)
Nov 28, 2022 0.6700 0.7500 0.6410 0.7100 161,792 +0.04(+6.77%)
Nov 25, 2022 0.6502 0.6995 0.6502 0.6650 26,054 +0.02(+2.83%)
Nov 23, 2022 0.6578 0.6700 0.6201 0.6467 63,017 +0.00(+0.43%)
Nov 22, 2022 0.6693 0.6951 0.6202 0.6439 159,306 -0.05(-6.68%)
Nov 21, 2022 0.7502 0.7600 0.6554 0.6900 83,996 -0.04(-5.47%)
Nov 18, 2022 0.7800 0.7900 0.7050 0.7299 48,102 -0.01(-0.69%)
Nov 17, 2022 0.7960 0.8400 0.6900 0.7350 120,729 -0.06(-7.66%)
Nov 16, 2022 0.7994 0.8200 0.7820 0.7960 95,644 +0.01(+0.76%)
Nov 15, 2022 0.8500 0.8600 0.7251 0.7900 187,162 -0.03(-3.66%)
Nov 14, 2022 0.8300 0.9000 0.8010 0.8200 87,089 -0.01(-1.39%)
Nov 11, 2022 0.8075 0.8496 0.7810 0.8316 84,342 +0.01(+1.14%)
Nov 10, 2022 0.9103 0.9200 0.7800 0.8222 183,928 -0.07(-8.02%)
Nov 09, 2022 0.9500 0.9616 0.7200 0.8939 239,421 -0.02(-2.48%)
Nov 08, 2022 1.000 1.028 0.8800 0.9166 382,703 -0.19(-17.42%)
Nov 07, 2022 1.170 1.250 1.020 1.110 7,614,004 +0.11(+11.01%)
Nov 04, 2022 0.9800 0.9999 0.8691 0.9999 50,009 +0.05(+5.25%)
Nov 03, 2022 0.9600 0.9649 0.8669 0.9500 17,875 -0.02(-2.05%)
Nov 02, 2022 0.9500 0.9800 0.8700 0.9699 63,866 +0.06(+6.58%)
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.