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

Continental Materials Corp (NY: CUO )

N/A UNCHANGED
Last Price Updated: 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 11, 2020 8.630 8.630 8.630 0 -0.97(-10.10%)
May 08, 2020 9.500 9.600 9.500 9.600 300 -0.04(-0.36%)
May 07, 2020 9.574 9.635 9.500 9.635 859 -0.32(-3.23%)
May 06, 2020 10.10 10.10 9.750 9.957 1,923 +0.19(+2.00%)
May 05, 2020 10.24 10.24 9.762 9.762 824 -0.44(-4.29%)
May 04, 2020 10.20 10.20 10.20 10.20 7 +0.00(+0.00%)
May 01, 2020 10.24 10.56 10.20 10.20 2,100 -0.48(-4.49%)
Apr 30, 2020 10.68 10.68 10.68 10.68 454 -0.01(-0.09%)
Apr 29, 2020 9.920 10.69 9.920 10.69 1,649 +0.79(+8.01%)
Apr 28, 2020 9.850 9.897 9.850 9.897 2,146 +0.06(+0.58%)
Apr 27, 2020 9.470 9.850 9.470 9.840 777 +0.63(+6.84%)
Apr 24, 2020 9.850 9.850 9.140 9.210 2,200 +0.03(+0.34%)
Apr 23, 2020 9.500 9.500 9.179 9.179 1,023 -0.67(-6.81%)
Apr 22, 2020 9.850 9.850 9.850 9.850 1,576 +0.08(+0.80%)
Apr 21, 2020 9.650 9.850 9.650 9.772 1,966 +0.11(+1.16%)
Apr 20, 2020 9.660 9.660 6 +0.00(+0.00%)
Apr 17, 2020 9.550 9.660 9.550 9.660 700 -0.06(-0.67%)
Apr 16, 2020 9.640 9.730 9.520 9.725 7,456 +0.24(+2.58%)
Apr 15, 2020 9.500 9.500 9.480 9.480 685 +0.14(+1.50%)
Apr 14, 2020 9.340 9.340 9.340 9.340 17 +0.00(+0.00%)
Apr 13, 2020 9.320 9.340 9.300 9.340 1,461 -0.14(-1.48%)
Apr 09, 2020 9.480 9.480 9.480 9.480 200 +0.12(+1.32%)
Apr 08, 2020 9.730 9.730 9.310 9.356 1,091 -0.44(-4.53%)
Apr 07, 2020 10.40 10.40 9.400 9.800 1,712 +0.35(+3.70%)
Apr 06, 2020 9.680 9.680 9.450 9.450 1,192 +0.38(+4.19%)
Apr 03, 2020 8.760 9.070 8.760 9.070 700 +0.30(+3.42%)
Apr 02, 2020 8.800 8.820 8.750 8.770 2,608 -0.31(-3.41%)
Apr 01, 2020 9.000 9.150 8.540 9.080 7,461 +0.08(+0.89%)
Mar 31, 2020 9.000 9.120 9.000 9.000 5,910 -0.01(-0.11%)
Mar 30, 2020 9.040 9.320 9.000 9.010 6,192 +0.00(+0.00%)
Mar 27, 2020 9.030 9.218 9.000 9.010 5,500 -0.04(-0.44%)
Mar 26, 2020 9.200 10.05 9.050 9.050 6,349 -0.10(-1.09%)
Mar 25, 2020 8.640 9.150 8.600 9.150 6,057 +0.00(+0.00%)
Mar 24, 2020 9.000 9.150 9.000 9.150 1,377 +0.66(+7.77%)
Mar 23, 2020 8.200 8.490 8.190 8.490 6,835 +0.48(+6.00%)
Mar 20, 2020 7.300 8.010 7.300 8.010 8,700 +1.11(+16.08%)
Mar 19, 2020 6.700 7.180 6.194 6.900 6,490 -0.20(-2.82%)
Mar 18, 2020 7.040 7.355 6.900 7.100 5,584 +0.24(+3.51%)
Mar 17, 2020 7.970 7.970 6.859 6.859 3,462 -1.18(-14.64%)
Mar 16, 2020 8.460 8.545 8.015 8.036 3,325 -1.05(-11.58%)
Mar 13, 2020 9.010 9.088 9.010 9.088 1,900 -0.40(-4.23%)
Mar 12, 2020 9.490 9.490 25 +0.00(+0.00%)
Mar 11, 2020 9.470 9.500 9.430 9.490 15,374 -0.05(-0.52%)
Mar 10, 2020 9.550 9.550 9.261 9.540 17,254 -0.06(-0.63%)
Mar 09, 2020 9.400 9.600 9.400 9.600 5,501 +0.05(+0.57%)
Mar 06, 2020 9.287 9.547 9.287 9.546 7,000 -0.00(-0.04%)
Mar 05, 2020 9.550 10.15 9.490 9.550 10,404 +0.02(+0.20%)
Mar 04, 2020 9.544 9.544 9.531 9.531 2,009 +0.05(+0.54%)
Mar 03, 2020 9.670 9.670 9.300 9.480 7,610 +0.08(+0.86%)
Mar 02, 2020 8.880 9.399 8.880 9.399 10,537 +0.41(+4.55%)
Feb 28, 2020 9.047 9.097 8.860 8.990 9,500 +0.02(+0.22%)
Feb 27, 2020 9.263 9.263 8.910 8.970 17,193 -0.16(-1.75%)
Feb 26, 2020 9.300 9.300 9.130 9.130 1,586 -0.11(-1.19%)
Feb 25, 2020 9.980 9.980 9.240 9.240 5,952 -0.26(-2.74%)
Feb 24, 2020 9.596 9.845 9.290 9.500 12,676 -0.51(-5.09%)
Feb 21, 2020 10.25 10.50 9.510 10.01 18,800 -0.03(-0.30%)
Feb 20, 2020 10.20 10.87 10.00 10.04 32,836 -0.85(-7.81%)
Feb 19, 2020 10.27 11.34 10.06 10.89 38,919 +0.45(+4.31%)
Feb 18, 2020 10.29 12.38 10.00 10.44 176,934 +1.09(+11.66%)
Feb 14, 2020 8.200 9.399 7.946 9.350 51,700 +1.45(+18.35%)
Feb 13, 2020 7.580 8.050 7.580 7.900 38,528 +0.35(+4.64%)
Feb 12, 2020 7.576 7.599 7.550 7.550 2,854 -0.06(-0.75%)
Feb 11, 2020 7.430 8.003 7.430 7.607 25,670 +0.25(+3.38%)
Feb 10, 2020 7.105 7.480 7.105 7.358 21,061 +0.22(+3.12%)
Feb 07, 2020 7.136 7.136 7.136 7.136 500 -0.01(-0.20%)
Feb 06, 2020 7.250 7.300 7.000 7.150 2,449 -0.14(-1.87%)
Feb 05, 2020 7.250 7.480 7.250 7.286 6,827 -0.09(-1.27%)
Feb 04, 2020 6.885 7.700 6.885 7.380 6,759 +0.40(+5.73%)
Feb 03, 2020 6.926 7.070 6.926 6.980 5,778 -0.07(-0.93%)
Jan 31, 2020 7.000 7.046 7.000 7.046 2,400 -0.02(-0.34%)
Jan 30, 2020 7.155 7.310 7.010 7.070 3,698 -0.13(-1.87%)
Jan 29, 2020 7.010 7.205 7.010 7.205 2,718 -0.28(-3.68%)
Jan 28, 2020 7.218 7.550 7.218 7.480 6,264 +0.28(+3.89%)
Jan 27, 2020 7.421 7.421 7.200 7.200 2,644 -0.33(-4.42%)
Jan 24, 2020 7.420 7.700 7.360 7.533 14,900 +0.18(+2.49%)
Jan 23, 2020 7.200 7.500 7.130 7.350 8,034 +0.25(+3.52%)
Jan 22, 2020 7.100 7.300 7.020 7.100 7,475 -0.09(-1.19%)
Jan 21, 2020 7.100 7.440 7.100 7.186 8,061 +0.05(+0.64%)
Jan 17, 2020 7.280 7.291 7.110 7.140 11,100 -0.21(-2.85%)
Jan 16, 2020 7.650 7.650 7.110 7.350 29,009 -0.21(-2.78%)
Jan 15, 2020 7.810 9.590 7.000 7.560 214,138 -0.44(-5.50%)
Jan 14, 2020 7.380 8.490 7.380 8.000 42,866 +0.35(+4.58%)
Jan 13, 2020 7.350 7.700 7.000 7.650 31,473 +0.45(+6.26%)
Jan 10, 2020 7.050 7.200 6.810 7.199 46,500 +0.22(+3.14%)
Jan 09, 2020 7.000 7.030 6.980 6.980 3,363 -0.02(-0.29%)
Jan 08, 2020 7.000 7.038 7.000 7.000 1,334 +0.00(+0.00%)
Jan 07, 2020 7.203 7.203 6.970 7.000 3,371 -0.14(-2.02%)
Jan 06, 2020 7.209 7.209 7.087 7.145 3,184 -0.01(-0.08%)
Jan 03, 2020 7.327 7.327 7.020 7.150 11,700 -0.15(-2.05%)
Jan 02, 2020 7.320 7.490 7.250 7.300 7,557 -0.56(-7.12%)
Dec 31, 2019 7.300 7.859 7.250 7.859 3,500 +0.44(+5.92%)
Dec 30, 2019 7.400 7.443 7.200 7.420 1,867 -0.08(-1.07%)
Dec 27, 2019 7.500 7.500 7.500 7.500 1,000 -0.05(-0.66%)
Dec 26, 2019 7.550 7.550 7.550 7.550 484 +0.06(+0.76%)
Dec 24, 2019 7.493 7.493 7.493 7.493 400 -0.19(-2.51%)
Dec 23, 2019 7.671 7.826 7.630 7.686 4,294 +0.01(+0.07%)
Dec 20, 2019 7.450 7.680 7.450 7.680 7,000 +0.28(+3.78%)
Dec 19, 2019 7.420 7.590 7.400 7.400 3,324 +0.05(+0.68%)
Dec 18, 2019 7.320 7.500 7.250 7.350 11,049 +0.04(+0.55%)
Dec 17, 2019 7.280 7.611 7.280 7.310 5,556 -0.19(-2.53%)
Dec 16, 2019 7.510 7.538 7.500 7.500 3,874 +0.00(+0.00%)
Dec 13, 2019 7.590 7.640 7.500 7.500 6,900 -0.14(-1.83%)
Dec 12, 2019 7.633 7.695 7.633 7.640 1,080 -0.10(-1.34%)
Dec 11, 2019 7.819 7.819 7.744 7.744 2,282 +0.07(+0.91%)
Dec 10, 2019 8.000 8.000 7.480 7.674 3,811 -0.53(-6.41%)
Dec 09, 2019 8.770 8.770 8.200 8.200 625 +0.00(+0.00%)
Dec 06, 2019 8.200 8.200 8.200 8.200 100 +0.00(+0.00%)
Dec 05, 2019 8.200 8.210 8.200 8.200 1,903 -0.15(-1.80%)
Dec 04, 2019 8.300 8.350 8.300 8.350 1,359 +0.00(+0.00%)
Dec 03, 2019 8.300 8.589 8.240 8.350 4,770 -0.05(-0.57%)
Dec 02, 2019 8.278 8.558 8.278 8.398 4,132 -0.40(-4.57%)
Nov 27, 2019 8.800 8.800 8.800 0 +0.80(+10.00%)
Nov 26, 2019 7.586 8.000 7.586 8.000 2,240 +0.00(+0.00%)
Nov 25, 2019 8.097 8.097 7.850 8.000 1,407 -0.20(-2.50%)
Nov 22, 2019 8.000 8.400 8.000 8.205 1,100 +0.41(+5.33%)
Nov 21, 2019 7.780 7.790 7.744 7.790 3,572 +0.02(+0.26%)
Nov 20, 2019 7.981 7.981 7.593 7.770 4,765 -0.36(-4.43%)
Nov 19, 2019 8.500 8.500 8.050 8.130 2,773 -0.22(-2.63%)
Nov 18, 2019 8.780 8.780 8.072 8.350 8,440 -0.51(-5.80%)
Nov 15, 2019 9.650 9.650 8.780 8.864 2,900 -0.76(-7.86%)
Nov 14, 2019 9.950 9.950 9.620 9.620 1,246 -0.36(-3.61%)
Nov 13, 2019 10.32 10.32 9.980 9.980 1,318 +0.00(+0.00%)
Nov 12, 2019 9.990 9.990 9.980 9.980 900 -0.06(-0.60%)
Nov 11, 2019 10.04 10.04 10.04 10.04 5 +0.00(+0.00%)
Nov 08, 2019 10.00 10.05 9.990 10.04 1,400 +0.04(+0.40%)
Nov 07, 2019 10.00 10.00 10.00 10.00 188 +0.00(+0.00%)
Nov 06, 2019 10.01 10.05 10.00 10.00 4,400 -0.11(-1.11%)
Nov 05, 2019 10.05 10.11 10.05 10.11 834 -0.34(-3.23%)
Nov 04, 2019 10.45 10.45 178 +0.00(+0.00%)
Nov 01, 2019 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Oct 31, 2019 10.50 10.62 10.39 10.45 1,343 -0.06(-0.57%)
Oct 30, 2019 10.73 10.73 10.51 10.51 1,700 +0.03(+0.24%)
Oct 29, 2019 10.19 10.48 10.19 10.48 1,356 +0.38(+3.81%)
Oct 28, 2019 10.10 10.10 10.10 10.10 124 +0.10(+1.00%)
Oct 25, 2019 10.00 10.00 10.00 10.00 200 -0.45(-4.31%)
Oct 24, 2019 10.76 10.76 10.45 10.45 1,400 +0.04(+0.38%)
Oct 23, 2019 10.20 10.50 10.20 10.41 1,502 +0.26(+2.52%)
Oct 22, 2019 10.15 10.15 10.15 10.15 420 +0.24(+2.40%)
Oct 21, 2019 10.15 10.15 9.880 9.917 3,992 -0.25(-2.49%)
Oct 18, 2019 10.30 10.30 10.17 10.17 700 -0.13(-1.26%)
Oct 17, 2019 10.91 10.91 10.25 10.30 3,168 -0.55(-5.07%)
Oct 16, 2019 10.85 10.85 10.85 10.85 165 +0.00(+0.00%)
Oct 15, 2019 10.88 10.88 10.85 10.85 372 -0.01(-0.07%)
Oct 14, 2019 10.86 10.86 10.86 10.86 600 -0.06(-0.53%)
Oct 11, 2019 10.91 10.91 10.91 10.91 100 +0.31(+2.97%)
Oct 10, 2019 10.60 10.60 17 +0.00(+0.00%)
Oct 09, 2019 10.60 10.60 10.60 10.60 139 +0.10(+0.95%)
Oct 08, 2019 10.40 10.50 10.40 10.50 464 +0.32(+3.14%)
Oct 07, 2019 10.10 10.18 10.10 10.18 721 -0.22(-2.11%)
Oct 04, 2019 10.86 10.86 10.10 10.40 4,400 -0.55(-5.02%)
Oct 03, 2019 11.40 11.40 10.91 10.95 1,375 -0.43(-3.77%)
Oct 02, 2019 13.33 13.33 10.90 11.38 10,544 -3.42(-23.12%)
Oct 01, 2019 15.06 15.06 14.80 14.80 242 -0.26(-1.73%)
Sep 27, 2019 15.06 15.06 15.06 0 +0.06(+0.40%)
Sep 26, 2019 15.00 15.00 37 +0.00(+0.00%)
Sep 25, 2019 15.00 15.00 15.00 15.00 173 +0.37(+2.53%)
Sep 24, 2019 14.63 14.63 115 +0.00(+0.00%)
Sep 23, 2019 14.63 14.63 14.63 14.63 218 -0.07(-0.48%)
Sep 20, 2019 15.24 15.24 14.70 14.70 800 -0.50(-3.29%)
Sep 19, 2019 15.97 15.97 15.20 15.20 1,186 -0.07(-0.46%)
Sep 18, 2019 15.27 15.27 15.27 15.27 23 +0.00(+0.00%)
Sep 17, 2019 15.27 15.27 15.27 15.27 498 -1.14(-6.95%)
Sep 16, 2019 16.41 16.41 16.41 16.41 151 +0.79(+5.06%)
Sep 13, 2019 15.62 15.62 15.62 15.62 100 +0.98(+6.69%)
Sep 12, 2019 14.64 14.64 100 +0.00(+0.00%)
Sep 11, 2019 14.64 14.64 14.64 14.64 160 +0.04(+0.27%)
Sep 10, 2019 14.60 14.60 14.60 14.60 75 +0.00(+0.00%)
Sep 06, 2019 14.60 14.60 14.60 0 -0.48(-3.16%)
Sep 05, 2019 15.08 15.08 53 +0.00(+0.00%)
Sep 04, 2019 15.08 15.08 112 +0.00(+0.00%)
Sep 03, 2019 15.00 15.58 14.90 15.08 3,973 -0.19(-1.24%)
Aug 30, 2019 15.27 15.27 15.27 15.27 100 +0.00(+0.00%)
Aug 29, 2019 15.17 15.69 15.17 15.27 2,422 +0.07(+0.45%)
Aug 28, 2019 15.20 15.20 15.20 15.20 377 -0.05(-0.35%)
Aug 27, 2019 15.35 15.66 15.25 15.25 787 -0.25(-1.61%)
Aug 26, 2019 15.50 15.50 15.50 15.50 60 +0.00(+0.00%)
Aug 23, 2019 15.50 15.50 15.50 15.50 100 +0.00(+0.00%)
Aug 22, 2019 15.50 15.50 15.50 15.50 170 -0.25(-1.59%)
Aug 21, 2019 15.75 15.75 15.75 15.75 42 +0.00(+0.00%)
Aug 16, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
Aug 15, 2019 15.25 15.98 15.25 15.75 2,694 +0.39(+2.54%)
Aug 14, 2019 16.00 16.22 15.31 15.36 3,931 -1.02(-6.25%)
Aug 13, 2019 16.50 16.50 16.01 16.38 1,679 +0.16(+0.97%)
Aug 12, 2019 15.80 16.23 15.80 16.23 749 +0.93(+6.06%)
Aug 09, 2019 15.30 15.30 15.30 15.30 300 +0.05(+0.33%)
Aug 08, 2019 15.25 15.25 195 +0.00(+0.00%)
Aug 05, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 02, 2019 15.25 15.25 15.25 15.25 900 +0.00(+0.00%)
Aug 01, 2019 15.32 15.32 15.25 15.25 1,533 +0.01(+0.07%)
Jul 31, 2019 15.68 15.68 15.24 15.24 493 -0.36(-2.31%)
Jul 30, 2019 15.60 15.60 15.60 15.60 131 +0.00(+0.00%)
Jul 29, 2019 15.60 15.60 198 +0.00(+0.00%)
Jul 26, 2019 15.60 15.60 15.60 15.60 100 +0.00(+0.00%)
Jul 23, 2019 15.60 15.60 15.60 0 +0.00(+0.00%)
Jul 22, 2019 15.60 15.60 15.60 15.60 269 -0.16(-0.98%)
Jul 19, 2019 15.70 15.76 15.70 15.76 400 +0.01(+0.03%)
Jul 17, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 16, 2019 15.74 15.75 15.74 15.75 624 +0.15(+0.96%)
Jul 15, 2019 15.60 15.60 15.60 15.60 306 +0.00(+0.00%)
Jul 12, 2019 15.60 15.60 15.60 15.60 100 -0.41(-2.56%)
Jul 11, 2019 15.60 16.01 15.60 16.01 2,336 +0.25(+1.59%)
Jul 10, 2019 15.76 15.76 15.75 15.76 894 -0.23(-1.44%)
Jul 09, 2019 15.99 15.99 15.99 15.99 7 +0.00(+0.00%)
Jul 08, 2019 15.99 15.99 15.99 15.99 7 +0.27(+1.72%)
Jul 05, 2019 16.00 16.00 15.72 15.72 700 +0.22(+1.42%)
Jul 03, 2019 16.20 16.20 15.50 15.50 3,500 -0.83(-5.08%)
Jul 02, 2019 16.33 16.33 300 +0.00(+0.00%)
Jul 01, 2019 16.92 16.95 16.00 16.33 2,368 +0.33(+2.06%)
Jun 28, 2019 15.26 16.00 15.26 16.00 700 -0.15(-0.94%)
Jun 27, 2019 16.15 16.15 16.15 16.15 21 +0.00(+0.00%)
Jun 26, 2019 16.12 16.15 16.12 16.15 684 -0.10(-0.60%)
Jun 25, 2019 16.25 16.25 16.25 16.25 375 +0.00(+0.00%)
Jun 24, 2019 16.45 16.45 16.25 16.25 422 -0.24(-1.46%)
Jun 21, 2019 16.49 16.49 16.49 16.49 200 +0.00(+0.00%)
Jun 20, 2019 16.49 16.49 67 +0.00(+0.00%)
Jun 19, 2019 16.65 16.76 16.49 16.49 1,191 -0.21(-1.26%)
Jun 18, 2019 16.97 16.97 16.70 16.70 1,118 +0.00(+0.00%)
Jun 17, 2019 16.70 16.70 16.70 16.70 17 +0.00(+0.00%)
Jun 14, 2019 16.70 16.70 16.70 16.70 100 +0.00(+0.00%)
Jun 13, 2019 16.70 16.70 16.70 16.70 12 +0.00(+0.00%)
Jun 12, 2019 17.01 17.01 16.70 16.70 1,096 -0.30(-1.76%)
Jun 11, 2019 17.00 17.00 17.00 17.00 745 -0.28(-1.65%)
Jun 10, 2019 17.61 17.61 17.20 17.28 409 +0.47(+2.82%)
Jun 06, 2019 16.81 16.81 16.81 0 -0.19(-1.12%)
Jun 04, 2019 17.00 17.00 17.00 0 +0.38(+2.29%)
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.