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 )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 9:30 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 (%)
Jul 31, 2023 0.4600 0.4710 0.4434 0.4661 62,629 +0.03(+5.93%)
Jul 28, 2023 0.4400 0.4418 0.4300 0.4400 44,543 -0.00(-0.29%)
Jul 27, 2023 0.4332 0.4600 0.4303 0.4413 14,350 -0.03(-5.46%)
Jul 26, 2023 0.4823 0.4823 0.4491 0.4668 57,766 -0.02(-3.21%)
Jul 25, 2023 0.4894 0.5016 0.4701 0.4823 66,828 -0.01(-1.45%)
Jul 24, 2023 0.4500 0.5199 0.4313 0.4894 196,625 +0.05(+10.60%)
Jul 21, 2023 0.4300 0.4450 0.4170 0.4425 94,287 +0.02(+5.86%)
Jul 20, 2023 0.4200 0.4270 0.4105 0.4180 49,194 -0.01(-2.63%)
Jul 19, 2023 0.4250 0.4300 0.4104 0.4293 86,574 -0.00(-0.83%)
Jul 18, 2023 0.4350 0.4350 0.4114 0.4329 132,906 +0.01(+1.95%)
Jul 17, 2023 0.4350 0.4600 0.4004 0.4246 166,152 -0.01(-1.55%)
Jul 14, 2023 0.4455 0.4458 0.4266 0.4313 91,323 -0.01(-3.19%)
Jul 13, 2023 0.4700 0.4700 0.4300 0.4455 158,581 -0.02(-4.19%)
Jul 12, 2023 0.4510 0.4757 0.4510 0.4650 97,608 +0.01(+1.84%)
Jul 11, 2023 0.4600 0.4700 0.4500 0.4566 129,156 -0.00(-0.52%)
Jul 10, 2023 0.4650 0.4747 0.4550 0.4590 100,872 -0.01(-1.29%)
Jul 07, 2023 0.4700 0.4750 0.4650 0.4650 75,963 -0.00(-1.04%)
Jul 06, 2023 0.4715 0.4843 0.4650 0.4699 133,667 -0.02(-3.11%)
Jul 05, 2023 0.5200 0.5200 0.4700 0.4850 92,387 -0.03(-5.83%)
Jul 03, 2023 0.5200 0.5350 0.5000 0.5150 43,951 +0.02(+3.00%)
Jun 30, 2023 0.5100 0.5432 0.4770 0.5000 329,594 +0.01(+2.04%)
Jun 29, 2023 0.4600 0.5200 0.4452 0.4900 244,978 +0.02(+4.23%)
Jun 28, 2023 0.5089 0.5089 0.4400 0.4701 399,102 -0.03(-6.91%)
Jun 27, 2023 0.5399 0.5399 0.4950 0.5050 374,294 -0.04(-6.48%)
Jun 26, 2023 0.4770 0.5900 0.4402 0.5400 1,931,079 +0.05(+10.20%)
Jun 23, 2023 0.5677 0.5740 0.4200 0.4900 10,580,722 +0.04(+8.46%)
Jun 22, 2023 0.5100 0.5129 0.4200 0.4518 291,602 -0.03(-5.66%)
Jun 21, 2023 0.5033 0.5205 0.4789 0.4789 180,050 -0.04(-7.99%)
Jun 20, 2023 0.5064 0.5563 0.5064 0.5205 100,983 +0.00(+0.10%)
Jun 16, 2023 0.5010 0.5599 0.5000 0.5200 201,005 +0.02(+3.77%)
Jun 15, 2023 0.6000 0.6209 0.5009 0.5011 100,698 -0.06(-10.52%)
Jun 14, 2023 0.6500 0.6500 0.5600 0.5600 181,910 -0.04(-7.24%)
Jun 13, 2023 0.6100 0.6499 0.5900 0.6037 119,187 -0.00(-0.21%)
Jun 12, 2023 0.6200 0.6500 0.6050 0.6050 82,350 -0.03(-4.48%)
Jun 09, 2023 0.6600 0.6600 0.6000 0.6334 95,639 -0.02(-3.30%)
Jun 08, 2023 0.6674 0.6900 0.6500 0.6550 14,905 +0.01(+1.76%)
Jun 07, 2023 0.7000 0.7000 0.6400 0.6437 45,935 -0.03(-4.64%)
Jun 06, 2023 0.6800 0.6800 0.6550 0.6750 85,204 +0.02(+3.80%)
Jun 05, 2023 0.6497 0.6700 0.6303 0.6503 38,782 -0.02(-2.90%)
Jun 02, 2023 0.6950 0.6950 0.6463 0.6697 42,756 -0.03(-3.64%)
Jun 01, 2023 0.6988 0.7100 0.6600 0.6950 32,498 -0.02(-2.11%)
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%)
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.