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

(CSE: CMET )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:44 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 20, 2024 0.0400 0.0400 0.0400 0.0400 36,130 +0.00(+0.00%)
Sep 19, 2024 0.0400 0.0450 0.0400 0.0400 87,000 -0.00(-11.11%)
Sep 18, 2024 0.0500 0.0500 0.0450 0.0450 7,000 +0.00(+0.00%)
Sep 17, 2024 0.0450 0.0500 0.0400 0.0450 192,000 +0.00(+0.00%)
Sep 16, 2024 0.0450 0.0450 0.0450 0.0450 11,120 +0.00(+12.50%)
Sep 13, 2024 0.0450 0.0450 0.0400 0.0400 126,000 -0.00(-11.11%)
Sep 12, 2024 0.0450 0.0450 0.0450 0.0450 278,600 +0.00(+0.00%)
Sep 11, 2024 0.0500 0.0500 0.0450 0.0450 174,000 +0.00(+0.00%)
Sep 10, 2024 0.0550 0.0550 0.0450 0.0450 24,000 +0.00(+0.00%)
Sep 09, 2024 0.0550 0.0550 0.0400 0.0450 162,000 -0.01(-10.00%)
Sep 06, 2024 0.0550 0.0600 0.0500 0.0500 16,000 -0.00(-9.09%)
Sep 05, 2024 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Sep 04, 2024 0.0550 0.0550 0.0500 0.0550 89,000 -0.00(-8.33%)
Sep 03, 2024 0.0600 0.0600 0.0550 0.0600 9,920 +0.00(+0.00%)
Aug 30, 2024 0.0600 0 +0.00(+0.00%)
Aug 29, 2024 0.0550 0.0600 0.0500 0.0600 6,000 +0.00(+0.00%)
Aug 28, 2024 0.0600 0.0650 0.0550 0.0600 120,806 +0.00(+0.00%)
Aug 27, 2024 0.0600 0.0650 0.0600 0.0600 8,000 -0.01(-7.69%)
Aug 26, 2024 0.0600 0.0650 0.0550 0.0650 26,000 +0.00(+0.00%)
Aug 23, 2024 0.0600 0.0650 0.0600 0.0650 6,500 +0.00(+0.00%)
Aug 22, 2024 0.0700 0.0700 0.0600 0.0650 72,111 +0.00(+0.00%)
Aug 21, 2024 0.0700 0.0700 0.0650 0.0650 52,300 +0.00(+0.00%)
Aug 20, 2024 0.0700 0.0700 0.0650 0.0650 8,000 -0.01(-7.14%)
Aug 19, 2024 0.0700 0.0700 0.0700 0.0700 7,818 +0.00(+0.00%)
Aug 16, 2024 0.0700 0.0750 0.0700 0.0700 5,000 +0.01(+7.69%)
Aug 15, 2024 0.0700 0.0750 0.0650 0.0650 17,500 +0.00(+0.00%)
Aug 14, 2024 0.0700 0.0750 0.0650 0.0650 12,000 -0.01(-7.14%)
Aug 13, 2024 0.0700 0.0750 0.0700 0.0700 12,000 -0.00(-6.67%)
Aug 12, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 09, 2024 0.0800 0.0800 0.0750 0.0750 7,307 -0.01(-6.25%)
Aug 08, 2024 0.0850 0.0850 0.0800 0.0800 6,000 +0.00(+0.00%)
Aug 07, 2024 0.0800 0.0850 0.0800 0.0800 12,800 +0.00(+0.00%)
Aug 06, 2024 0.0750 0.0850 0.0750 0.0800 40,008 -0.01(-5.88%)
Aug 02, 2024 0.0850 0 +0.00(+0.00%)
Jul 31, 2024 0.0850 0.0850 400 -0.00(-5.56%)
Jul 30, 2024 0.0850 0.0900 0.0800 0.0900 15,000 +0.01(+12.50%)
Jul 29, 2024 0.1000 0.1000 0.0800 0.0800 87,720 -0.02(-20.00%)
Jul 26, 2024 0.0750 0.1000 0.0750 0.1000 321,637 +0.03(+33.33%)
Jul 25, 2024 0.0700 0.0750 0.0600 0.0750 191,700 +0.00(+0.00%)
Jul 24, 2024 0.0750 0.0800 0.0700 0.0750 35,000 -0.01(-6.25%)
Jul 23, 2024 0.0700 0.0800 0.0700 0.0800 180,331 +0.01(+14.29%)
Jul 22, 2024 0.0750 0.0750 0.0700 0.0700 7,791 -0.00(-6.67%)
Jul 19, 2024 0.0700 0.0750 0.0650 0.0750 188,000 +0.00(+7.14%)
Jul 18, 2024 0.0700 0.0700 0.0700 0.0700 8,900 +0.00(+0.00%)
Jul 17, 2024 0.0650 0.0700 0.0650 0.0700 127,500 +0.01(+16.67%)
Jul 16, 2024 0.0550 0.0650 0.0500 0.0600 218,564 +0.00(+0.00%)
Jul 15, 2024 0.0600 0.0600 0.0600 0.0600 5,302 +0.00(+0.00%)
Jul 12, 2024 0.0600 0.0600 0.0550 0.0600 9,000 +0.00(+9.09%)
Jul 11, 2024 0.0400 0.0550 0.0400 0.0550 324,889 +0.01(+22.22%)
Jul 10, 2024 0.0450 0.0450 0.0450 0.0450 65,555 +0.00(+0.00%)
Jul 09, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 08, 2024 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jul 02, 2024 0.0500 0.0500 0 +0.01(+11.11%)
Jun 28, 2024 0.0450 0 +0.00(+0.00%)
Jun 27, 2024 0.0500 0.0500 0.0450 0.0450 40,000 +0.00(+0.00%)
Jun 26, 2024 0.0500 0.0500 0.0450 0.0450 14,669 -0.01(-10.00%)
Jun 24, 2024 0.0500 0.0500 0 -0.00(-9.09%)
Jun 21, 2024 0.0550 0.0550 0.0500 0.0550 14,000 +0.00(+10.00%)
Jun 20, 2024 0.0500 0.0500 0.0500 0.0500 1,008 +0.00(+0.00%)
Jun 19, 2024 0.0550 0.0550 0.0500 0.0500 6,000 +0.01(+11.11%)
Jun 18, 2024 0.0550 0.0600 0.0450 0.0450 11,001 -0.01(-10.00%)
Jun 17, 2024 0.0500 0.0550 0.0500 0.0500 21,985 -0.00(-9.09%)
Jun 14, 2024 0.0600 0.0600 0.0400 0.0550 132,018 -0.00(-8.33%)
Jun 13, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jun 12, 2024 0.0550 0.0650 0.0550 0.0550 12,300 +0.00(+0.00%)
Jun 11, 2024 0.0550 0.0550 0.0450 0.0550 16,000 -0.00(-8.33%)
Jun 10, 2024 0.0600 0.0650 0.0600 0.0600 4,000 -0.01(-14.29%)
Jun 07, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jun 06, 2024 0.0700 0.0700 0.0600 0.0600 2,000 -0.01(-14.29%)
Jun 05, 2024 0.0600 0.0700 0.0600 0.0700 25,400 +0.00(+0.00%)
Jun 04, 2024 0.0700 0.0700 0.0600 0.0700 13,434 +0.00(+0.00%)
Jun 03, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 31, 2024 0.0650 0.0700 0.0600 0.0700 10,000 +0.00(+0.00%)
May 30, 2024 0.0700 0.0700 0.0650 0.0700 3,000 +0.00(+0.00%)
May 29, 2024 0.0750 0.0750 0.0600 0.0700 17,000 +0.01(+7.69%)
May 28, 2024 0.0750 0.0750 0.0650 0.0650 15,000 -0.01(-13.33%)
May 27, 2024 0.0700 0.0750 0.0700 0.0750 12,230 +0.00(+7.14%)
May 24, 2024 0.0650 0.0750 0.0650 0.0700 28,540 +0.01(+7.69%)
May 23, 2024 0.0500 0.0700 0.0500 0.0650 188,975 +0.01(+8.33%)
May 21, 2024 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2024 0.0600 0 +0.00(+9.09%)
May 15, 2024 0.0550 0.0550 0 -0.01(-15.38%)
May 13, 2024 0.0650 0.0650 0 +0.01(+30.00%)
May 10, 2024 0.0500 0.0500 0.0500 0.0500 26,000 -0.00(-9.09%)
May 09, 2024 0.0450 0.0550 0.0450 0.0550 40,000 +0.00(+10.00%)
May 08, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
May 07, 2024 0.0500 0.0500 0.0450 0.0450 28,850 -0.01(-10.00%)
May 03, 2024 0.0500 0 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2024 0.0500 610 -0.00(-9.09%)
Apr 25, 2024 0.0500 0.0550 0.0500 0.0550 14,000 +0.01(+22.22%)
Apr 23, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 79,951 -0.00(-9.09%)
Apr 16, 2024 0.0550 0.0550 0 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0550 0.0550 11,966 +0.00(+10.00%)
Apr 12, 2024 0.0600 0.0600 0.0500 0.0500 59,350 +0.00(+0.00%)
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 33,000 -0.01(-16.67%)
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 14,766 +0.00(+9.09%)
Apr 09, 2024 0.0550 0.0550 0.0550 0.0550 49,400 +0.00(+10.00%)
Apr 05, 2024 0.0500 0 +0.00(+0.00%)
Apr 04, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 03, 2024 0.0500 0.0500 0.0500 0.0500 114,000 -0.01(-16.67%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 8,700 -0.01(-14.29%)
Apr 01, 2024 0.0650 0.0700 0.0600 0.0700 17,035 +0.01(+16.67%)
Mar 26, 2024 0.0600 0 +0.00(+0.00%)
Mar 22, 2024 0.0600 0 +0.02(+50.00%)
Mar 21, 2024 0.0400 0.0400 0.0350 0.0400 25,000 +0.00(+0.00%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 62,000 -0.00(-11.11%)
Mar 19, 2024 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 4,888 +0.00(+14.29%)
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 12,000 -0.01(-20.00%)
Mar 12, 2024 0.0500 0.0500 232 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0500 0.0400 0.0500 36,000 +0.01(+11.11%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Mar 07, 2024 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+12.50%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Mar 05, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 04, 2024 0.0450 0.0450 0.0350 0.0400 38,216 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0400 0.0350 0.0400 93,000 +0.00(+14.29%)
Feb 29, 2024 0.0400 0.0400 0.0350 0.0350 28,000 +0.01(+16.67%)
Feb 28, 2024 0.0400 0.0400 0.0300 0.0300 70,000 -0.01(-25.00%)
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+14.29%)
Feb 26, 2024 0.0450 0.0450 0.0350 0.0350 60,500 -0.00(-12.50%)
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Feb 21, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+25.00%)
Feb 16, 2024 0.0400 0 +0.00(+0.00%)
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 6,900 -0.01(-20.00%)
Feb 13, 2024 0.0500 0.0500 0 +0.01(+25.00%)
Feb 12, 2024 0.0450 0.0450 0.0400 0.0400 52,000 +0.00(+0.00%)
Feb 09, 2024 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 08, 2024 0.0500 0.0500 0.0400 0.0400 154,000 -0.00(-11.11%)
Feb 06, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Feb 02, 2024 0.0450 0.0450 0.0400 0.0450 53,500 +0.00(+0.00%)
Jan 30, 2024 0.0450 0.0450 100 +0.00(+0.00%)
Jan 25, 2024 0.0450 0 +0.00(+0.00%)
Jan 24, 2024 0.0450 0.0450 0.0450 0.0450 35,200 -0.01(-10.00%)
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 18,900 +0.00(+0.00%)
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 100 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Jan 12, 2024 0.0500 0 -0.01(-16.67%)
Jan 11, 2024 0.0500 0.0600 0.0450 0.0600 27,000 +0.01(+33.33%)
Jan 08, 2024 0.0450 0.0450 0 -0.01(-18.18%)
Jan 04, 2024 0.0550 0.0550 0 -0.00(-8.33%)
Jan 02, 2024 0.0600 0.0600 0 +0.01(+20.00%)
Dec 29, 2023 0.0500 0 +0.01(+11.11%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 14,400 +0.00(+0.00%)
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 38,500 -0.01(-18.18%)
Dec 20, 2023 0.0450 0.0550 0.0450 0.0550 59,090 +0.00(+10.00%)
Dec 19, 2023 0.0500 0.0500 0.0450 0.0500 88,000 +0.00(+0.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Dec 15, 2023 0.0500 0.0500 0.0450 0.0450 23,000 -0.03(-35.71%)
Dec 14, 2023 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Dec 13, 2023 0.0500 0.0650 0.0500 0.0650 21,897 +0.01(+30.00%)
Dec 11, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2023 0.0550 0.0550 0.0500 0.0500 6,018 +0.00(+0.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 1,010 +0.00(+0.00%)
Dec 06, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Dec 05, 2023 0.0400 0.0400 0.0400 0.0400 5,250 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0550 0.0400 0.0400 284,102 -0.02(-33.33%)
Nov 30, 2023 0.0600 0.0600 0 +0.01(+20.00%)
Nov 29, 2023 0.0500 0.0500 0.0500 0.0500 11,020 +0.01(+11.11%)
Nov 27, 2023 0.0450 0.0450 0 -0.01(-18.18%)
Nov 23, 2023 0.0550 0.0550 200 -0.01(-15.38%)
Nov 21, 2023 0.0650 0.0650 950 +0.01(+8.33%)
Nov 20, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 17, 2023 0.0500 0.0650 0.0500 0.0650 3,170 +0.00(+0.00%)
Nov 15, 2023 0.0650 0.0650 0 -0.01(-13.33%)
Nov 13, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Nov 07, 2023 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2023 0.0700 0.0800 0.0700 0.0800 27,400 +0.01(+6.67%)
Nov 03, 2023 0.0700 0.0750 0.0650 0.0750 68,416 +0.02(+36.36%)
Nov 02, 2023 0.0550 0.0550 0.0550 0.0550 6,170 +0.00(+10.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 1,520 +0.00(+0.00%)
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 154,779 -0.00(-9.09%)
Oct 27, 2023 0.0550 500 -0.03(-31.25%)
Oct 26, 2023 0.0550 0.0800 0.0550 0.0800 4,200 +0.02(+33.33%)
Oct 23, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0600 0.0550 0.0600 31,000 -0.03(-33.33%)
Oct 19, 2023 0.0800 0.0900 0.0400 0.0900 250,999 +0.01(+12.50%)
Oct 18, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Oct 17, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 13, 2023 0.0750 11 +0.00(+7.14%)
Oct 12, 2023 0.0750 0.0750 0.0700 0.0700 83,526 -0.00(-6.67%)
Oct 11, 2023 0.0750 0.0750 0.0750 0.0750 1,529 +0.00(+0.00%)
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.