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 (%)
May 31, 2023 0.6900 0.7200 0.6807 0.7100 21,688 +0.03(+3.83%)
May 30, 2023 0.7158 0.7399 0.6691 0.6838 38,162 -0.00(-0.19%)
May 26, 2023 0.7500 0.7500 0.6400 0.6851 76,715 -0.06(-8.64%)
May 25, 2023 0.7900 0.7900 0.7302 0.7499 31,591 -0.02(-2.61%)
May 24, 2023 0.7800 0.7800 0.7488 0.7700 38,576 -0.02(-2.53%)
May 23, 2023 0.8000 0.8000 0.7799 0.7900 9,441 +0.00(+0.14%)
May 22, 2023 0.7500 0.7889 0.7379 0.7889 55,596 +0.02(+2.63%)
May 19, 2023 0.8000 0.8000 0.7302 0.7687 65,223 -0.03(-3.91%)
May 18, 2023 0.7800 0.8100 0.7497 0.8000 93,738 +0.03(+3.92%)
May 17, 2023 0.8003 0.8715 0.7650 0.7698 95,699 -0.04(-5.51%)
May 16, 2023 0.8800 0.8800 0.6808 0.8147 135,451 -0.09(-9.61%)
May 15, 2023 0.9100 0.9600 0.8676 0.9013 16,489 -0.04(-4.62%)
May 12, 2023 0.9800 0.9800 0.9149 0.9450 9,209 -0.02(-2.10%)
May 11, 2023 1.020 1.020 0.9600 0.9653 12,199 -0.00(-0.48%)
May 10, 2023 0.9900 1.000 0.9500 0.9700 73,903 +0.01(+1.04%)
May 09, 2023 0.9900 0.9900 0.9101 0.9600 12,406 +0.00(+0.00%)
May 08, 2023 0.9095 0.9946 0.8953 0.9600 53,075 +0.03(+3.23%)
May 05, 2023 0.9099 0.9552 0.8900 0.9300 56,601 +0.02(+2.20%)
May 04, 2023 0.9400 0.9400 0.9000 0.9100 13,953 -0.01(-1.57%)
May 03, 2023 0.9800 0.9800 0.9172 0.9245 43,605 -0.06(-5.66%)
May 02, 2023 0.9900 1.020 0.9600 0.9800 40,919 -0.02(-2.00%)
May 01, 2023 0.9900 1.030 0.9800 1.000 36,455 -0.02(-1.96%)
Apr 28, 2023 1.030 1.030 0.9795 1.020 42,914 +0.02(+1.99%)
Apr 27, 2023 0.9900 1.010 0.9642 1.000 34,563 +0.00(+0.41%)
Apr 26, 2023 0.9902 1.010 0.9500 0.9960 83,649 -0.01(-0.91%)
Apr 25, 2023 1.080 1.090 0.9510 1.005 128,628 -0.01(-1.46%)
Apr 24, 2023 1.060 1.090 1.000 1.020 57,325 -0.06(-5.56%)
Apr 21, 2023 1.060 1.120 1.060 1.080 33,800 +0.02(+1.89%)
Apr 20, 2023 1.150 1.150 1.060 1.060 125,578 -0.05(-4.50%)
Apr 19, 2023 1.100 1.130 1.090 1.110 28,869 -0.05(-4.31%)
Apr 18, 2023 1.190 1.265 1.080 1.160 122,024 -0.07(-5.69%)
Apr 17, 2023 1.260 1.285 1.160 1.230 154,720 +0.02(+1.65%)
Apr 14, 2023 1.050 1.270 1.010 1.210 435,536 +0.16(+15.24%)
Apr 13, 2023 1.080 1.080 1.010 1.050 24,240 -0.01(-0.94%)
Apr 12, 2023 1.050 1.080 1.050 1.060 11,128 -0.04(-3.64%)
Apr 11, 2023 1.050 1.100 1.050 1.100 33,620 +0.00(+0.00%)
Apr 10, 2023 1.070 1.109 1.070 1.100 23,403 -0.02(-1.79%)
Apr 06, 2023 1.050 1.120 1.050 1.120 13,556 +0.04(+3.70%)
Apr 05, 2023 1.150 1.150 1.050 1.080 25,292 -0.05(-4.42%)
Apr 04, 2023 1.150 1.169 1.104 1.130 27,611 +0.00(+0.00%)
Apr 03, 2023 1.150 1.150 1.100 1.130 67,245 +0.04(+3.67%)
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%)
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.