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 )

0.2050 +0.0050 (+2.50%)
Streaming Delayed Price Updated: 12:28 PM 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 (%)
Aug 31, 2023 0.3150 0.3300 0.3021 0.3193 84,309 +0.00(+1.59%)
Aug 30, 2023 0.3166 0.3166 0.3004 0.3143 74,274 -0.00(-0.73%)
Aug 29, 2023 0.3300 0.3300 0.3069 0.3166 117,298 +0.01(+3.16%)
Aug 28, 2023 0.3280 0.3290 0.3013 0.3069 71,736 -0.02(-5.48%)
Aug 25, 2023 0.3343 0.3343 0.3100 0.3247 36,541 -0.00(-1.28%)
Aug 24, 2023 0.3349 0.3349 0.3111 0.3289 91,010 -0.00(-0.48%)
Aug 23, 2023 0.3199 0.3398 0.3181 0.3305 150,017 +0.01(+3.28%)
Aug 22, 2023 0.3489 0.3590 0.3200 0.3200 240,736 -0.02(-6.95%)
Aug 21, 2023 0.3638 0.3757 0.3410 0.3439 181,221 -0.03(-8.29%)
Aug 18, 2023 0.3400 0.3750 0.3400 0.3750 325,050 +0.03(+8.04%)
Aug 17, 2023 0.3500 0.3600 0.3317 0.3471 354,664 -0.02(-4.56%)
Aug 16, 2023 0.3400 0.3887 0.3410 0.3637 1,510,756 -0.15(-29.38%)
Aug 15, 2023 0.5880 0.5880 0.4750 0.5150 4,935,626 +0.04(+7.29%)
Aug 14, 2023 0.3500 0.5000 0.3300 0.4800 1,743,191 +0.13(+37.18%)
Aug 11, 2023 0.3300 0.3499 0.3200 0.3499 46,171 +0.01(+2.91%)
Aug 10, 2023 0.3100 0.3500 0.3100 0.3400 62,490 +0.03(+9.32%)
Aug 09, 2023 0.3520 0.3800 0.3027 0.3110 300,956 -0.04(-11.65%)
Aug 08, 2023 0.3800 0.4146 0.3505 0.3520 331,088 -0.03(-8.81%)
Aug 07, 2023 0.4500 0.4500 0.3827 0.3860 95,151 -0.05(-11.71%)
Aug 04, 2023 0.4499 0.4500 0.4300 0.4372 29,294 -0.00(-0.64%)
Aug 03, 2023 0.4500 0.4500 0.4205 0.4400 44,072 -0.01(-1.79%)
Aug 02, 2023 0.4501 0.4600 0.4351 0.4480 71,292 -0.01(-1.62%)
Aug 01, 2023 0.4710 0.4710 0.4517 0.4554 43,370 -0.01(-2.30%)
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%)
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.