Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CMTG )

8.040 -0.540 (-6.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 8.550 8.605 8.380 8.580 480,856 +0.26(+3.12%)
Sep 18, 2024 8.290 8.560 8.080 8.320 433,735 +0.02(+0.24%)
Sep 17, 2024 8.070 8.430 8.000 8.300 487,856 +0.31(+3.88%)
Sep 16, 2024 8.040 8.040 7.910 7.990 192,126 +0.01(+0.13%)
Sep 13, 2024 7.970 8.015 7.845 7.980 270,821 +0.14(+1.79%)
Sep 12, 2024 7.710 7.860 7.580 7.840 322,620 +0.15(+1.95%)
Sep 11, 2024 7.740 7.800 7.380 7.690 445,585 -0.12(-1.54%)
Sep 10, 2024 7.800 7.855 7.685 7.810 542,941 +0.06(+0.77%)
Sep 09, 2024 7.770 7.835 7.715 7.750 585,219 -0.04(-0.51%)
Sep 06, 2024 7.610 7.850 7.500 7.790 278,580 +0.14(+1.83%)
Sep 05, 2024 7.580 7.830 7.520 7.650 468,363 +0.14(+1.86%)
Sep 04, 2024 7.830 7.905 7.350 7.510 577,790 -0.39(-4.94%)
Sep 03, 2024 7.920 8.050 7.710 7.900 754,681 -0.10(-1.25%)
Aug 30, 2024 8.100 8.125 7.930 8.000 315,527 -0.08(-0.99%)
Aug 29, 2024 8.090 8.100 7.985 8.080 254,709 +0.05(+0.62%)
Aug 28, 2024 7.940 8.095 7.920 8.030 248,691 +0.04(+0.50%)
Aug 27, 2024 8.130 8.180 7.930 7.990 156,320 -0.18(-2.20%)
Aug 26, 2024 8.200 8.300 8.070 8.170 167,569 +0.08(+0.99%)
Aug 23, 2024 7.830 8.240 7.830 8.090 289,247 +0.27(+3.45%)
Aug 22, 2024 7.940 8.020 7.800 7.820 163,147 -0.11(-1.39%)
Aug 21, 2024 8.000 8.010 7.835 7.930 249,040 -0.03(-0.38%)
Aug 20, 2024 8.030 8.050 7.930 7.960 204,469 -0.09(-1.12%)
Aug 19, 2024 8.010 8.060 7.950 8.050 139,155 +0.08(+1.00%)
Aug 16, 2024 7.930 8.030 7.900 7.970 166,096 +0.02(+0.25%)
Aug 15, 2024 7.890 8.090 7.820 7.950 266,970 +0.19(+2.45%)
Aug 14, 2024 7.840 7.860 7.620 7.760 282,345 -0.03(-0.39%)
Aug 13, 2024 7.650 7.810 7.560 7.790 265,600 +0.21(+2.77%)
Aug 12, 2024 8.170 8.170 7.480 7.580 443,256 -0.62(-7.56%)
Aug 09, 2024 8.400 8.420 8.170 8.200 375,821 -0.21(-2.50%)
Aug 08, 2024 8.820 8.820 8.360 8.410 551,982 -0.35(-4.00%)
Aug 07, 2024 8.690 9.010 8.670 8.760 342,701 +0.17(+1.98%)
Aug 06, 2024 8.580 8.660 7.830 8.590 471,728 -0.13(-1.49%)
Aug 05, 2024 8.710 8.820 8.425 8.720 460,073 -0.39(-4.28%)
Aug 02, 2024 8.970 9.260 8.900 9.110 483,908 -0.16(-1.73%)
Aug 01, 2024 9.530 9.590 9.130 9.270 514,702 -0.24(-2.52%)
Jul 31, 2024 9.780 9.810 9.460 9.510 556,763 -0.16(-1.65%)
Jul 30, 2024 9.430 9.740 9.380 9.670 275,287 +0.29(+3.09%)
Jul 29, 2024 9.640 9.680 9.280 9.380 177,351 -0.23(-2.39%)
Jul 26, 2024 9.720 9.720 9.430 9.610 205,223 +0.13(+1.37%)
Jul 25, 2024 9.320 9.675 9.110 9.480 406,103 +0.21(+2.27%)
Jul 24, 2024 9.510 9.670 9.260 9.270 425,810 -0.37(-3.84%)
Jul 23, 2024 9.080 9.720 9.040 9.640 341,317 +0.53(+5.82%)
Jul 22, 2024 9.000 9.170 8.840 9.110 192,611 +0.10(+1.11%)
Jul 19, 2024 8.930 9.150 8.920 9.010 288,870 +0.08(+0.90%)
Jul 18, 2024 9.120 9.360 8.910 8.930 199,196 -0.27(-2.93%)
Jul 17, 2024 8.780 9.260 8.780 9.200 460,916 +0.32(+3.60%)
Jul 16, 2024 8.960 9.030 8.840 8.880 371,048 +0.07(+0.79%)
Jul 15, 2024 8.800 8.900 8.690 8.810 375,743 +0.05(+0.57%)
Jul 12, 2024 8.900 8.910 8.630 8.760 341,552 -0.02(-0.23%)
Jul 11, 2024 8.650 8.940 8.640 8.780 436,198 +0.36(+4.28%)
Jul 10, 2024 8.200 8.420 8.150 8.420 158,641 +0.27(+3.31%)
Jul 09, 2024 8.120 8.190 8.010 8.150 156,989 +0.04(+0.49%)
Jul 08, 2024 8.110 8.170 8.020 8.110 190,093 +0.08(+1.00%)
Jul 05, 2024 7.980 8.125 7.950 8.030 186,096 +0.02(+0.25%)
Jul 03, 2024 8.100 8.120 7.980 8.010 116,436 -0.02(-0.25%)
Jul 02, 2024 7.910 8.080 7.890 8.030 247,654 +0.14(+1.77%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.