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 )

0.2183 +0.0017 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 1.140 1.150 1.050 1.090 95,180 -0.01(-0.91%)
Mar 30, 2023 1.150 1.170 1.090 1.100 61,130 -0.02(-2.22%)
Mar 29, 2023 1.100 1.149 1.082 1.125 23,200 -0.02(-2.17%)
Mar 28, 2023 1.160 1.160 1.100 1.150 15,976 +0.00(+0.00%)
Mar 27, 2023 1.070 1.200 1.070 1.150 113,810 +0.03(+2.82%)
Mar 24, 2023 1.110 1.160 1.050 1.119 39,060 -0.01(-1.02%)
Mar 23, 2023 1.030 1.200 1.030 1.130 80,328 +0.09(+8.65%)
Mar 22, 2023 1.060 1.100 1.020 1.040 7,433 -0.05(-4.58%)
Mar 21, 2023 1.040 1.100 1.000 1.090 62,650 +0.03(+2.82%)
Mar 20, 2023 1.020 1.090 1.020 1.060 48,631 +0.05(+4.95%)
Mar 17, 2023 1.020 1.086 1.010 1.010 67,308 -0.01(-0.98%)
Mar 16, 2023 1.090 1.100 1.010 1.020 21,230 -0.03(-2.86%)
Mar 15, 2023 1.010 1.080 1.000 1.050 60,603 -0.01(-0.94%)
Mar 14, 2023 1.120 1.120 1.050 1.060 34,237 -0.06(-5.36%)
Mar 13, 2023 1.110 1.130 0.9894 1.120 74,761 +0.07(+6.67%)
Mar 10, 2023 1.000 1.075 0.9900 1.050 62,731 +0.07(+7.48%)
Mar 09, 2023 1.020 1.040 0.9700 0.9769 39,343 -0.04(-4.23%)
Mar 08, 2023 1.060 1.060 1.010 1.020 33,928 -0.01(-0.97%)
Mar 07, 2023 1.080 1.100 0.9885 1.030 52,477 -0.02(-1.90%)
Mar 06, 2023 1.150 1.150 0.9900 1.050 85,807 +0.06(+6.06%)
Mar 03, 2023 0.9470 1.010 0.9470 0.9900 55,167 +0.05(+5.32%)
Mar 02, 2023 0.9674 0.9674 0.8997 0.9400 81,781 -0.05(-4.76%)
Mar 01, 2023 1.110 1.110 0.9306 0.9870 53,666 -0.00(-0.30%)
Feb 28, 2023 1.000 1.030 0.9600 0.9900 75,687 -0.01(-1.00%)
Feb 27, 2023 1.000 1.040 1.000 1.000 38,804 -0.06(-6.10%)
Feb 24, 2023 1.010 1.081 1.010 1.065 39,165 +0.05(+5.44%)
Feb 23, 2023 1.100 1.100 1.000 1.010 35,271 -0.04(-3.80%)
Feb 22, 2023 1.060 1.100 1.040 1.050 37,595 +0.00(+0.00%)
Feb 21, 2023 1.080 1.080 1.030 1.050 20,373 -0.05(-4.55%)
Feb 17, 2023 1.060 1.160 1.050 1.100 23,794 +0.01(+0.92%)
Feb 16, 2023 1.030 1.180 1.010 1.090 102,327 +0.03(+2.83%)
Feb 15, 2023 1.070 1.160 1.020 1.060 142,488 -0.02(-1.85%)
Feb 14, 2023 1.150 1.180 1.080 1.080 70,335 -0.04(-3.57%)
Feb 13, 2023 1.150 1.170 1.120 1.120 50,804 -0.07(-5.88%)
Feb 10, 2023 1.130 1.200 1.120 1.190 69,041 +0.01(+0.85%)
Feb 09, 2023 1.250 1.250 1.105 1.180 110,537 -0.03(-2.48%)
Feb 08, 2023 1.280 1.280 1.120 1.210 128,352 -0.06(-4.72%)
Feb 07, 2023 1.290 1.290 1.140 1.270 217,164 +0.05(+4.10%)
Feb 06, 2023 1.210 1.360 1.130 1.220 793,250 +0.12(+10.91%)
Feb 03, 2023 1.040 1.100 1.040 1.100 30,305 +0.07(+6.80%)
Feb 02, 2023 1.180 1.240 1.010 1.030 253,044 -0.18(-14.88%)
Feb 01, 2023 1.210 1.239 1.170 1.210 32,569 -0.04(-3.20%)
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%)
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.