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

Cdti Advanced Materials Inc (NQ: CDTI )

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 (%)
Sep 28, 2018 2.180 2.190 1.870 1.910 275,100 -0.32(-14.35%)
Sep 27, 2018 2.800 2.800 2.210 2.230 679,362 -0.57(-20.36%)
Sep 26, 2018 1.920 2.800 1.800 2.800 682,752 +0.90(+47.37%)
Sep 25, 2018 2.200 2.490 1.808 1.900 405,061 -0.20(-9.52%)
Sep 24, 2018 1.500 2.600 1.500 2.100 500,761 +1.76(+517.65%)
Sep 21, 2018 0.3200 0.3500 0.3200 0.3400 187,100 -0.01(-1.99%)
Sep 20, 2018 0.3450 0.3482 0.3101 0.3469 102,426 -0.01(-2.28%)
Sep 19, 2018 0.3200 0.3650 0.3200 0.3550 78,397 +0.03(+10.94%)
Sep 18, 2018 0.3210 0.3320 0.3200 0.3200 41,347 +0.00(+0.00%)
Sep 17, 2018 0.3400 0.3400 0.3100 0.3200 149,320 -0.01(-3.03%)
Sep 14, 2018 0.3400 0.3400 0.3000 0.3300 198,100 -0.00(-0.75%)
Sep 13, 2018 0.3516 0.3800 0.3300 0.3325 70,130 -0.02(-6.55%)
Sep 12, 2018 0.3461 0.3976 0.3410 0.3558 347,229 +0.02(+4.65%)
Sep 11, 2018 0.3300 0.3700 0.3200 0.3400 471,573 +0.01(+1.49%)
Sep 10, 2018 0.3591 0.3608 0.3299 0.3350 75,862 -0.01(-2.05%)
Sep 07, 2018 0.3450 0.3500 0.3300 0.3420 74,000 -0.01(-2.26%)
Sep 06, 2018 0.3500 0.3700 0.3299 0.3499 118,071 +0.00(+0.95%)
Sep 05, 2018 0.3752 0.3819 0.3300 0.3466 136,315 -0.03(-8.77%)
Sep 04, 2018 0.3800 0.3871 0.3700 0.3799 64,528 -0.00(-0.03%)
Aug 31, 2018 0.3800 0.3800 0.3800 0 -0.01(-1.73%)
Aug 30, 2018 0.3800 0.4000 0.3800 0.3867 54,142 +0.01(+1.74%)
Aug 29, 2018 0.3883 0.4100 0.3800 0.3801 145,193 -0.01(-2.51%)
Aug 28, 2018 0.4125 0.4125 0.3800 0.3899 195,678 -0.01(-2.52%)
Aug 27, 2018 0.3950 0.4274 0.3950 0.4000 205,681 +0.01(+2.56%)
Aug 24, 2018 0.4100 0.4300 0.3800 0.3900 778,900 -0.04(-9.30%)
Aug 23, 2018 0.4200 0.4800 0.3900 0.4300 2,078,535 +0.02(+4.88%)
Aug 22, 2018 0.3850 0.4100 0.3657 0.4100 339,064 +0.03(+7.02%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3831 33,709 -0.01(-3.72%)
Aug 20, 2018 0.4000 0.4000 0.3801 0.3979 82,921 -0.01(-2.48%)
Aug 17, 2018 0.3950 0.4290 0.3700 0.4080 62,600 +0.01(+2.00%)
Aug 16, 2018 0.3600 0.4200 0.3600 0.4000 355,038 +0.03(+8.14%)
Aug 15, 2018 0.3770 0.3899 0.3550 0.3699 191,319 -0.03(-7.53%)
Aug 14, 2018 0.3800 0.4500 0.3800 0.4000 551,951 +0.02(+6.64%)
Aug 13, 2018 0.3800 0.4188 0.3600 0.3751 377,016 -0.02(-6.23%)
Aug 10, 2018 0.4700 0.4700 0.3600 0.4000 510,600 -0.07(-15.34%)
Aug 09, 2018 0.4610 0.4800 0.4500 0.4725 66,177 +0.00(+0.53%)
Aug 08, 2018 0.5200 0.5200 0.4600 0.4700 275,641 -0.04(-8.24%)
Aug 07, 2018 0.5060 0.5300 0.5001 0.5122 78,431 +0.01(+2.44%)
Aug 06, 2018 0.5100 0.5300 0.5000 0.5000 86,537 -0.02(-3.85%)
Aug 03, 2018 0.5200 0.5300 0.5100 0.5200 31,500 -0.00(-0.73%)
Aug 02, 2018 0.5600 0.5600 0.5100 0.5238 72,829 -0.02(-3.00%)
Aug 01, 2018 0.5600 0.5600 0.5100 0.5400 215,253 +0.01(+1.41%)
Jul 31, 2018 0.5200 0.5500 0.5200 0.5325 93,228 +0.01(+2.19%)
Jul 30, 2018 0.5500 0.5500 0.5210 0.5211 136,138 -0.01(-1.68%)
Jul 27, 2018 0.5200 0.5700 0.5100 0.5300 514,600 +0.02(+3.92%)
Jul 26, 2018 0.5200 0.5200 0.5000 0.5100 79,205 -0.01(-1.92%)
Jul 25, 2018 0.5150 0.5277 0.5000 0.5200 85,234 +0.00(+0.19%)
Jul 24, 2018 0.5200 0.5299 0.5114 0.5190 39,335 -0.00(-0.15%)
Jul 23, 2018 0.5505 0.5505 0.5100 0.5198 89,222 -0.03(-5.58%)
Jul 20, 2018 0.5777 0.5505 0.5505 76,408 +0.00(+0.02%)
Jul 19, 2018 0.5600 0.5630 0.5500 0.5504 39,733 -0.01(-1.71%)
Jul 18, 2018 0.5885 0.5897 0.5600 0.5600 40,039 -0.00(-0.09%)
Jul 17, 2018 0.5972 0.5998 0.5603 0.5605 47,754 -0.01(-1.46%)
Jul 16, 2018 0.6500 0.6500 0.5602 0.5688 110,445 -0.04(-6.75%)
Jul 13, 2018 0.6299 0.6299 0.6100 0.6100 143,949 +0.01(+1.67%)
Jul 12, 2018 0.5610 0.6349 0.5610 0.6000 442,620 +0.04(+6.95%)
Jul 11, 2018 0.5803 0.5883 0.5610 0.5610 33,555 -0.03(-4.67%)
Jul 10, 2018 0.5900 0.5934 0.5800 0.5885 220,580 +0.02(+3.25%)
Jul 09, 2018 0.5550 0.5950 0.5550 0.5700 122,953 +0.01(+2.70%)
Jul 06, 2018 0.5300 0.5600 0.5300 0.5550 53,461 -0.01(-0.89%)
Jul 05, 2018 0.5600 0.5600 0.5361 0.5600 34,314 +0.02(+4.65%)
Jul 03, 2018 0.5351 0.5351 0.5351 0 -0.02(-2.73%)
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.