Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(NY: CTM )

0.1913 -0.0017 (-0.88%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 11, 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 (%)
Jun 10, 2024 0.2000 0.2099 0.1900 0.1930 82,872 -0.00(-0.05%)
Jun 07, 2024 0.2060 0.2100 0.1918 0.1931 145,435 -0.00(-2.47%)
Jun 06, 2024 0.1900 0.2100 0.1900 0.1980 130,951 +0.00(+2.43%)
Jun 05, 2024 0.2100 0.2190 0.1815 0.1933 517,468 -0.02(-7.78%)
Jun 04, 2024 0.2040 0.2148 0.2000 0.2096 120,124 +0.01(+2.75%)
Jun 03, 2024 0.2183 0.2183 0.2040 0.2040 91,365 -0.01(-6.55%)
May 31, 2024 0.2225 0.2233 0.2066 0.2183 91,804 +0.00(+0.78%)
May 30, 2024 0.2230 0.2241 0.2012 0.2166 52,351 -0.00(-0.18%)
May 29, 2024 0.2333 0.2350 0.2010 0.2170 764,693 -0.02(-7.74%)
May 28, 2024 0.2410 0.2599 0.2351 0.2352 89,745 -0.01(-5.16%)
May 24, 2024 0.2400 0.2683 0.2340 0.2480 140,720 -0.00(-0.32%)
May 23, 2024 0.2443 0.2500 0.2310 0.2488 67,468 +0.00(+1.59%)
May 22, 2024 0.2390 0.2490 0.2305 0.2449 45,824 +0.00(+2.04%)
May 21, 2024 0.2400 0.2500 0.2300 0.2400 86,864 +0.00(+0.84%)
May 20, 2024 0.2680 0.2680 0.2370 0.2380 88,005 -0.02(-6.63%)
May 17, 2024 0.2369 0.2680 0.2350 0.2549 200,667 +0.01(+4.47%)
May 16, 2024 0.2520 0.2598 0.2300 0.2440 103,343 -0.02(-6.08%)
May 15, 2024 0.2550 0.2777 0.2310 0.2598 221,507 -0.03(-8.84%)
May 14, 2024 0.2920 0.2920 0.2600 0.2850 79,586 -0.00(-1.38%)
May 13, 2024 0.2600 0.2890 0.2590 0.2890 33,698 +0.02(+5.86%)
May 10, 2024 0.2410 0.2890 0.2400 0.2730 245,982 +0.02(+7.61%)
May 09, 2024 0.2640 0.2640 0.2439 0.2537 22,932 +0.00(+1.44%)
May 08, 2024 0.2460 0.2600 0.2400 0.2501 28,534 -0.01(-3.81%)
May 07, 2024 0.2600 0.2650 0.2350 0.2600 56,993 +0.01(+4.38%)
May 06, 2024 0.2500 0.2650 0.2441 0.2491 47,721 -0.02(-6.00%)
May 03, 2024 0.2640 0.2650 0.2461 0.2650 41,884 +0.02(+7.72%)
May 02, 2024 0.2519 0.2600 0.2400 0.2460 32,842 -0.00(-1.64%)
May 01, 2024 0.2539 0.2665 0.2416 0.2501 19,416 -0.02(-7.37%)
Apr 30, 2024 0.2700 0.2700 0.2430 0.2700 90,370 -0.00(-0.04%)
Apr 29, 2024 0.2550 0.2710 0.2500 0.2701 45,305 +0.01(+2.19%)
Apr 26, 2024 0.2350 0.2780 0.2350 0.2643 97,796 +0.02(+6.70%)
Apr 25, 2024 0.2540 0.2550 0.2400 0.2477 73,647 -0.00(-0.20%)
Apr 24, 2024 0.2526 0.2600 0.2357 0.2482 34,348 +0.01(+3.42%)
Apr 23, 2024 0.2484 0.2487 0.2389 0.2400 31,295 +0.00(+1.44%)
Apr 22, 2024 0.2500 0.2600 0.2302 0.2366 126,964 -0.00(-1.83%)
Apr 19, 2024 0.2247 0.2450 0.2247 0.2410 88,821 +0.01(+4.06%)
Apr 18, 2024 0.2410 0.2430 0.2200 0.2316 144,613 +0.01(+5.22%)
Apr 17, 2024 0.2190 0.2350 0.2190 0.2201 48,039 -0.01(-2.31%)
Apr 16, 2024 0.2250 0.2299 0.2151 0.2253 175,256 +0.00(+0.58%)
Apr 15, 2024 0.2294 0.2400 0.2152 0.2240 190,114 -0.01(-5.29%)
Apr 12, 2024 0.2300 0.2388 0.2019 0.2365 229,922 +0.01(+2.60%)
Apr 11, 2024 0.2425 0.2500 0.2300 0.2305 42,925 -0.00(-0.22%)
Apr 10, 2024 0.2300 0.2600 0.2300 0.2310 120,178 -0.01(-4.90%)
Apr 09, 2024 0.2500 0.2649 0.2425 0.2429 33,695 -0.02(-8.31%)
Apr 08, 2024 0.2800 0.2800 0.2401 0.2649 161,945 -0.01(-3.67%)
Apr 05, 2024 0.2600 0.2750 0.2369 0.2750 96,759 +0.02(+6.18%)
Apr 04, 2024 0.2410 0.2600 0.2330 0.2590 75,675 +0.01(+2.41%)
Apr 03, 2024 0.2538 0.2660 0.2400 0.2529 53,733 -0.00(-0.35%)
Apr 02, 2024 0.2700 0.2770 0.2369 0.2538 75,897 -0.02(-7.03%)
Apr 01, 2024 0.2700 0.2730 0.2312 0.2730 72,013 +0.01(+4.92%)
Mar 28, 2024 0.2490 0.2653 0.2303 0.2602 88,874 +0.02(+8.55%)
Mar 27, 2024 0.2500 0.2797 0.2218 0.2397 552,597 -0.02(-7.84%)
Mar 26, 2024 0.2947 0.2947 0.2601 0.2601 98,384 -0.02(-8.09%)
Mar 25, 2024 0.2740 0.2854 0.2637 0.2830 70,282 +0.00(+1.07%)
Mar 22, 2024 0.3000 0.3000 0.2700 0.2800 106,598 -0.02(-8.05%)
Mar 21, 2024 0.2806 0.3100 0.2777 0.3045 187,558 +0.01(+3.57%)
Mar 20, 2024 0.2790 0.3000 0.2515 0.2940 135,161 +0.03(+9.58%)
Mar 19, 2024 0.2900 0.3070 0.2683 0.2683 161,984 -0.01(-4.18%)
Mar 18, 2024 0.2760 0.3000 0.2694 0.2800 430,532 +0.01(+5.26%)
Mar 15, 2024 0.2864 0.3052 0.2660 0.2660 140,512 -0.02(-6.67%)
Mar 14, 2024 0.3117 0.3118 0.2807 0.2850 154,602 -0.03(-9.61%)
Mar 13, 2024 0.3310 0.3399 0.3022 0.3153 248,312 -0.02(-6.16%)
Mar 12, 2024 0.3405 0.3499 0.3200 0.3360 207,674 -0.01(-2.33%)
Mar 11, 2024 0.3622 0.3622 0.3218 0.3440 231,916 -0.00(-0.26%)
Mar 08, 2024 0.3349 0.3499 0.3251 0.3449 204,882 -0.01(-2.35%)
Mar 07, 2024 0.3600 0.3600 0.3287 0.3532 383,368 -0.01(-1.89%)
Mar 06, 2024 0.3380 0.3600 0.3300 0.3600 140,688 +0.02(+4.38%)
Mar 05, 2024 0.3400 0.3450 0.3200 0.3449 147,367 +0.00(+1.44%)
Mar 04, 2024 0.3090 0.3635 0.2950 0.3400 416,338 +0.04(+13.33%)
Mar 01, 2024 0.2800 0.3090 0.2700 0.3000 148,612 +0.01(+2.88%)
Feb 29, 2024 0.2850 0.2999 0.2799 0.2916 134,159 +0.00(+0.55%)
Feb 28, 2024 0.2840 0.3035 0.2800 0.2900 205,255 -0.00(-1.49%)
Feb 27, 2024 0.3000 0.3150 0.2800 0.2944 205,323 -0.01(-4.72%)
Feb 26, 2024 0.3150 0.3150 0.2800 0.3090 288,859 +0.01(+2.15%)
Feb 23, 2024 0.3350 0.3350 0.2850 0.3025 289,221 +0.00(+0.50%)
Feb 22, 2024 0.3083 0.3300 0.2899 0.3010 333,008 +0.01(+2.03%)
Feb 21, 2024 0.2991 0.3100 0.2800 0.2950 88,999 -0.01(-3.31%)
Feb 20, 2024 0.2947 0.3100 0.2900 0.3051 61,920 -0.00(-1.58%)
Feb 16, 2024 0.3200 0.3200 0.2970 0.3100 81,726 +0.01(+3.33%)
Feb 15, 2024 0.3255 0.3301 0.2996 0.3000 126,723 -0.02(-5.66%)
Feb 14, 2024 0.2951 0.3180 0.2800 0.3180 137,610 +0.03(+9.13%)
Feb 13, 2024 0.3116 0.3116 0.2800 0.2914 46,489 -0.01(-3.51%)
Feb 12, 2024 0.3090 0.3200 0.2900 0.3020 148,912 -0.01(-2.27%)
Feb 09, 2024 0.2940 0.3100 0.2902 0.3090 68,784 +0.02(+8.42%)
Feb 08, 2024 0.3000 0.3075 0.2800 0.2850 119,281 -0.02(-5.00%)
Feb 07, 2024 0.3000 0.3100 0.2800 0.3000 96,445 +0.01(+2.04%)
Feb 06, 2024 0.2880 0.3040 0.2880 0.2940 27,051 -0.00(-0.64%)
Feb 05, 2024 0.3040 0.3040 0.2870 0.2959 41,521 -0.01(-2.34%)
Feb 02, 2024 0.2964 0.3030 0.2750 0.3030 58,141 +0.01(+3.48%)
Feb 01, 2024 0.2996 0.3065 0.2900 0.2928 111,149 -0.00(-1.08%)
Jan 31, 2024 0.3005 0.3200 0.2900 0.2960 91,301 -0.01(-4.45%)
Jan 30, 2024 0.3200 0.3248 0.2860 0.3098 198,025 +0.01(+3.61%)
Jan 29, 2024 0.3100 0.3177 0.2800 0.2990 144,773 +0.00(+0.50%)
Jan 26, 2024 0.2941 0.3300 0.2900 0.2975 191,289 +0.02(+6.25%)
Jan 25, 2024 0.3100 0.3518 0.2650 0.2800 697,772 -0.05(-14.92%)
Jan 24, 2024 0.3600 0.3569 0.3009 0.3291 483,167 -0.02(-5.35%)
Jan 23, 2024 0.3585 0.3722 0.3137 0.3477 426,456 -0.02(-5.93%)
Jan 22, 2024 0.3903 0.4000 0.3551 0.3696 634,459 -0.02(-4.99%)
Jan 19, 2024 0.3400 0.4000 0.3380 0.3890 677,962 +0.05(+15.29%)
Jan 18, 2024 0.3000 0.3383 0.3002 0.3374 320,503 +0.04(+11.76%)
Jan 17, 2024 0.2970 0.3150 0.2605 0.3019 261,834 +0.01(+4.25%)
Jan 16, 2024 0.3000 0.3000 0.2768 0.2896 113,407 +0.01(+2.51%)
Jan 12, 2024 0.2980 0.2980 0.2605 0.2825 57,055 +0.00(+0.25%)
Jan 11, 2024 0.2900 0.3170 0.2750 0.2818 152,378 -0.02(-5.31%)
Jan 10, 2024 0.3000 0.3169 0.2700 0.2976 358,912 +0.00(+0.57%)
Jan 09, 2024 0.2870 0.2960 0.2833 0.2959 25,184 +0.01(+4.52%)
Jan 08, 2024 0.2800 0.2970 0.2638 0.2831 54,444 -0.00(-1.22%)
Jan 05, 2024 0.2852 0.2905 0.2605 0.2866 101,693 +0.00(+0.56%)
Jan 04, 2024 0.2830 0.2894 0.2524 0.2850 142,516 +0.00(+1.10%)
Jan 03, 2024 0.2980 0.2980 0.2710 0.2819 54,956 -0.01(-3.13%)
Jan 02, 2024 0.2900 0.2980 0.2850 0.2910 111,496 -0.01(-2.35%)
Dec 29, 2023 0.3100 0.3170 0.2818 0.2980 176,616 -0.00(-1.16%)
Dec 28, 2023 0.2926 0.3225 0.2605 0.3015 333,094 +0.01(+4.47%)
Dec 27, 2023 0.2600 0.2886 0.2450 0.2886 448,882 +0.03(+12.30%)
Dec 26, 2023 0.2499 0.2668 0.2411 0.2570 805,257 +0.01(+5.50%)
Dec 22, 2023 0.2270 0.2469 0.2200 0.2436 292,849 +0.02(+10.73%)
Dec 21, 2023 0.2200 0.2263 0.2137 0.2200 94,085 -0.01(-3.51%)
Dec 20, 2023 0.2300 0.2449 0.2170 0.2280 225,210 +0.00(+0.57%)
Dec 19, 2023 0.2389 0.2500 0.2201 0.2267 164,995 -0.00(-2.16%)
Dec 18, 2023 0.2251 0.2380 0.2204 0.2317 84,416 +0.01(+2.98%)
Dec 15, 2023 0.2359 0.2359 0.2231 0.2250 121,944 -0.01(-4.50%)
Dec 14, 2023 0.2125 0.2380 0.2125 0.2356 80,655 +0.02(+11.76%)
Dec 13, 2023 0.2190 0.2230 0.2101 0.2108 125,159 -0.00(-0.09%)
Dec 12, 2023 0.2289 0.2290 0.2110 0.2110 95,694 -0.01(-3.48%)
Dec 11, 2023 0.2388 0.2388 0.2160 0.2186 126,364 -0.02(-7.18%)
Dec 08, 2023 0.2410 0.2410 0.2110 0.2355 264,029 +0.01(+2.39%)
Dec 07, 2023 0.2400 0.2424 0.2260 0.2300 91,146 -0.01(-5.08%)
Dec 06, 2023 0.2490 0.2490 0.2350 0.2423 126,776 -0.01(-2.10%)
Dec 05, 2023 0.2259 0.2585 0.2200 0.2475 1,243,385 +0.02(+10.20%)
Dec 04, 2023 0.2199 0.2290 0.2100 0.2246 273,911 -0.00(-1.92%)
Dec 01, 2023 0.2200 0.2333 0.2140 0.2290 107,006 +0.01(+4.14%)
Nov 30, 2023 0.2200 0.2461 0.2110 0.2199 143,083 +0.00(+1.76%)
Nov 29, 2023 0.2376 0.2419 0.2109 0.2161 229,835 -0.03(-11.76%)
Nov 28, 2023 0.2450 0.2577 0.2281 0.2449 311,152 -0.00(-0.04%)
Nov 27, 2023 0.2200 0.2450 0.2105 0.2450 637,934 +0.04(+19.22%)
Nov 24, 2023 0.1951 0.2099 0.1850 0.2055 253,946 +0.01(+4.85%)
Nov 22, 2023 0.2000 0.2050 0.1900 0.1960 256,722 -0.00(-2.00%)
Nov 21, 2023 0.2200 0.2300 0.1750 0.2000 827,615 -0.01(-6.76%)
Nov 20, 2023 0.2200 0.2200 0.2100 0.2145 207,664 -0.00(-1.61%)
Nov 17, 2023 0.2382 0.2429 0.2000 0.2180 421,087 -0.02(-9.17%)
Nov 16, 2023 0.2540 0.2556 0.2210 0.2400 308,753 +0.00(+0.00%)
Nov 15, 2023 0.2850 0.2850 0.2381 0.2400 913,951 -0.06(-19.19%)
Nov 14, 2023 0.3400 0.3500 0.2700 0.2970 1,171,552 -0.05(-15.62%)
Nov 13, 2023 0.3650 0.3800 0.3200 0.3520 527,627 +0.00(+0.57%)
Nov 10, 2023 0.2715 0.3500 0.2615 0.3500 739,524 +0.08(+31.04%)
Nov 09, 2023 0.2984 0.3029 0.2600 0.2671 268,749 -0.03(-10.97%)
Nov 08, 2023 0.3160 0.3284 0.2800 0.3000 292,504 -0.03(-8.65%)
Nov 07, 2023 0.3700 0.3750 0.3115 0.3284 382,131 -0.03(-8.22%)
Nov 06, 2023 0.4000 0.4000 0.3500 0.3578 498,762 -0.03(-7.43%)
Nov 03, 2023 0.3650 0.4450 0.3640 0.3865 582,747 +0.01(+1.68%)
Nov 02, 2023 0.4130 0.4300 0.3410 0.3801 954,376 -0.01(-3.06%)
Nov 01, 2023 0.5236 0.5236 0.3660 0.3921 1,410,102 -0.13(-25.31%)
Oct 31, 2023 0.4781 0.6000 0.4600 0.5250 3,488,016 +0.03(+5.00%)
Oct 30, 2023 0.3600 0.5000 0.3582 0.5000 2,472,476 +0.14(+39.31%)
Oct 27, 2023 0.3914 0.3990 0.3415 0.3589 562,597 -0.01(-2.97%)
Oct 26, 2023 0.3240 0.3774 0.3105 0.3699 757,860 +0.03(+10.38%)
Oct 25, 2023 0.3668 0.3800 0.3100 0.3351 820,246 -0.03(-8.19%)
Oct 24, 2023 0.4100 0.4200 0.3500 0.3650 1,099,517 -0.04(-10.10%)
Oct 23, 2023 0.3511 0.4400 0.3200 0.4060 3,344,446 +0.06(+16.00%)
Oct 20, 2023 0.3300 0.3750 0.2830 0.3500 1,865,049 +0.03(+9.37%)
Oct 19, 2023 0.3380 0.3500 0.2553 0.3200 2,278,477 -0.01(-1.54%)
Oct 18, 2023 0.2650 0.3374 0.2515 0.3250 2,021,512 +0.05(+20.37%)
Oct 17, 2023 0.2680 0.2780 0.2400 0.2700 1,960,325 +0.03(+12.55%)
Oct 16, 2023 0.1900 0.2880 0.1860 0.2399 2,097,894 +0.05(+23.53%)
Oct 13, 2023 0.2100 0.2150 0.1892 0.1942 175,531 +0.00(+2.21%)
Oct 12, 2023 0.1800 0.2100 0.1820 0.1900 241,288 +0.01(+2.70%)
Oct 11, 2023 0.1943 0.1976 0.1750 0.1850 289,137 -0.01(-5.37%)
Oct 10, 2023 0.2200 0.2400 0.1802 0.1955 534,799 -0.02(-10.73%)
Oct 09, 2023 0.1900 0.2454 0.1900 0.2190 972,025 +0.04(+19.48%)
Oct 06, 2023 0.1800 0.1984 0.1750 0.1833 137,587 +0.00(+1.83%)
Oct 05, 2023 0.2000 0.2099 0.1800 0.1800 115,044 -0.03(-14.29%)
Oct 04, 2023 0.2000 0.2460 0.2000 0.2100 145,858 +0.01(+3.86%)
Oct 03, 2023 0.2202 0.2303 0.1900 0.2022 122,330 -0.02(-8.92%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.