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: CCIF )

8.060 +0.005 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 7.743 7.684 7.684 7.665 139,375 -0.07(-0.88%)
Mar 27, 2024 7.704 7.762 7.681 7.733 60,442 +0.06(+0.76%)
Mar 26, 2024 7.684 7.714 7.675 7.675 53,274 +0.00(+0.00%)
Mar 25, 2024 7.684 7.749 7.660 7.675 64,681 -0.03(-0.38%)
Mar 22, 2024 7.704 7.714 7.685 7.704 80,411 +0.00(+0.00%)
Mar 21, 2024 7.704 7.714 7.675 7.704 93,156 +0.07(+0.89%)
Mar 20, 2024 7.762 7.762 7.597 7.636 141,481 -0.10(-1.26%)
Mar 19, 2024 7.772 7.782 7.723 7.733 42,922 -0.03(-0.38%)
Mar 18, 2024 7.792 7.792 7.753 7.762 50,423 -0.01(-0.19%)
Mar 15, 2024 7.792 7.801 7.762 7.777 90,892 +0.03(+0.44%)
Mar 14, 2024 7.796 7.863 7.738 7.743 109,065 -0.03(-0.43%)
Mar 13, 2024 7.786 7.844 7.772 7.777 146,624 +0.01(+0.12%)
Mar 12, 2024 7.805 7.815 7.757 7.767 77,276 -0.03(-0.37%)
Mar 11, 2024 7.786 7.834 7.786 7.796 147,896 +0.01(+0.12%)
Mar 08, 2024 7.748 7.834 7.732 7.786 90,878 +0.05(+0.62%)
Mar 07, 2024 7.863 7.930 7.728 7.738 129,715 -0.11(-1.35%)
Mar 06, 2024 7.805 7.882 7.805 7.844 72,745 +0.05(+0.62%)
Mar 05, 2024 7.834 7.863 7.786 7.796 116,065 -0.03(-0.37%)
Mar 04, 2024 7.805 7.863 7.786 7.825 206,463 +0.05(+0.62%)
Mar 01, 2024 7.700 7.882 7.700 7.777 117,826 +0.13(+1.76%)
Feb 29, 2024 7.671 7.709 7.594 7.642 39,234 +0.03(+0.38%)
Feb 28, 2024 7.661 7.661 7.613 7.613 29,121 +0.00(+0.00%)
Feb 27, 2024 7.680 7.720 7.575 7.613 68,421 -0.07(-0.88%)
Feb 26, 2024 7.690 7.738 7.661 7.680 29,841 -0.03(-0.37%)
Feb 23, 2024 7.738 7.757 7.613 7.709 90,095 -0.02(-0.31%)
Feb 22, 2024 7.738 7.767 7.690 7.733 26,441 -0.01(-0.19%)
Feb 21, 2024 7.757 7.776 7.703 7.748 27,574 +0.02(+0.25%)
Feb 20, 2024 7.709 7.748 7.690 7.728 66,037 +0.02(+0.25%)
Feb 16, 2024 7.709 7.767 7.690 7.709 26,400 -0.01(-0.12%)
Feb 15, 2024 7.748 7.767 7.719 7.719 51,084 +0.05(+0.62%)
Feb 14, 2024 7.823 7.823 7.671 7.671 38,675 +0.00(+0.00%)
Feb 13, 2024 7.752 7.752 7.662 7.671 32,772 -0.08(-0.98%)
Feb 12, 2024 7.652 7.776 7.652 7.747 48,282 +0.06(+0.74%)
Feb 09, 2024 7.700 7.717 7.651 7.690 35,962 +0.02(+0.25%)
Feb 08, 2024 7.643 7.717 7.643 7.671 29,653 -0.03(-0.37%)
Feb 07, 2024 7.624 7.728 7.624 7.700 65,145 +0.01(+0.12%)
Feb 06, 2024 7.595 7.757 7.595 7.690 64,843 +0.09(+1.12%)
Feb 05, 2024 7.643 7.643 7.567 7.605 74,807 +0.01(+0.12%)
Feb 02, 2024 7.557 7.662 7.519 7.595 76,156 +0.08(+1.01%)
Feb 01, 2024 7.515 7.538 7.473 7.519 64,803 +0.03(+0.38%)
Jan 31, 2024 7.453 7.519 7.434 7.491 87,622 +0.07(+0.90%)
Jan 30, 2024 7.387 7.443 7.377 7.425 66,845 +0.04(+0.51%)
Jan 29, 2024 7.387 7.415 7.377 7.387 74,017 +0.00(+0.00%)
Jan 26, 2024 7.425 7.477 7.358 7.387 62,865 -0.03(-0.38%)
Jan 25, 2024 7.538 7.548 7.358 7.415 86,927 -0.08(-1.01%)
Jan 24, 2024 7.557 7.576 7.472 7.491 50,481 +0.02(+0.25%)
Jan 23, 2024 7.491 7.548 7.462 7.472 89,384 +0.07(+0.90%)
Jan 22, 2024 7.415 7.529 7.396 7.406 72,044 +0.00(+0.00%)
Jan 19, 2024 7.472 7.500 7.358 7.406 71,394 -0.06(-0.76%)
Jan 18, 2024 7.548 7.548 7.434 7.462 95,775 +0.03(+0.38%)
Jan 17, 2024 7.500 7.538 7.341 7.435 96,445 -0.02(-0.25%)
Jan 16, 2024 7.538 7.533 7.435 7.453 112,981 -0.05(-0.62%)
Jan 12, 2024 7.538 7.594 7.491 7.500 34,882 -0.02(-0.25%)
Jan 11, 2024 7.538 7.547 7.500 7.519 56,055 -0.01(-0.12%)
Jan 10, 2024 7.500 7.564 7.500 7.528 25,530 -0.01(-0.12%)
Jan 09, 2024 7.500 7.553 7.500 7.538 43,375 -0.02(-0.25%)
Jan 08, 2024 7.585 7.585 7.444 7.556 103,598 +0.00(+0.00%)
Jan 05, 2024 7.631 7.781 7.533 7.556 132,496 -0.07(-0.98%)
Jan 04, 2024 7.603 7.641 7.566 7.631 100,235 +0.05(+0.62%)
Jan 03, 2024 7.547 7.613 7.519 7.585 97,769 -0.03(-0.37%)
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.