Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: CMTG )

8.190 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2023 10.46 10.69 10.46 10.65 256,279 +0.20(+1.88%)
Aug 30, 2023 10.34 10.61 10.34 10.46 231,896 -0.12(-1.15%)
Aug 29, 2023 10.40 10.62 10.31 10.58 181,859 +0.23(+2.26%)
Aug 28, 2023 9.969 10.36 9.969 10.34 180,574 +0.42(+4.24%)
Aug 25, 2023 9.866 10.01 9.792 9.923 127,548 +0.14(+1.43%)
Aug 24, 2023 10.03 10.06 9.773 9.782 186,097 -0.34(-3.33%)
Aug 23, 2023 9.820 10.13 9.792 10.12 166,191 +0.30(+3.05%)
Aug 22, 2023 9.810 9.862 9.717 9.820 101,715 +0.08(+0.86%)
Aug 21, 2023 9.885 9.951 9.679 9.736 136,475 -0.17(-1.70%)
Aug 18, 2023 9.717 9.960 9.717 9.904 231,255 +0.07(+0.76%)
Aug 17, 2023 10.08 10.14 9.796 9.829 170,242 -0.24(-2.41%)
Aug 16, 2023 9.932 10.14 9.932 10.07 156,988 +0.10(+1.03%)
Aug 15, 2023 10.17 10.18 9.913 9.969 118,840 -0.25(-2.47%)
Aug 14, 2023 10.38 10.45 10.18 10.22 110,560 -0.24(-2.32%)
Aug 11, 2023 10.43 10.58 10.41 10.46 127,733 -0.05(-0.44%)
Aug 10, 2023 10.49 10.62 10.43 10.51 155,797 +0.09(+0.90%)
Aug 09, 2023 10.46 10.54 10.31 10.42 147,804 -0.12(-1.15%)
Aug 08, 2023 10.32 10.56 10.25 10.54 158,912 +0.02(+0.18%)
Aug 07, 2023 10.42 10.55 10.13 10.52 189,421 +0.06(+0.54%)
Aug 04, 2023 10.11 10.58 10.10 10.46 186,698 +0.36(+3.52%)
Aug 03, 2023 10.10 10.18 9.502 10.11 419,548 -0.44(-4.17%)
Aug 02, 2023 10.99 11.49 10.44 10.55 376,793 -0.84(-7.39%)
Aug 01, 2023 11.61 11.61 11.30 11.39 192,518 -0.13(-1.14%)
Jul 31, 2023 11.56 11.69 11.47 11.52 167,698 -0.02(-0.16%)
Jul 28, 2023 11.54 11.76 11.45 11.54 272,454 +0.11(+0.98%)
Jul 27, 2023 11.99 12.05 11.39 11.43 300,846 -0.50(-4.16%)
Jul 26, 2023 11.78 12.14 11.78 11.92 448,528 +0.06(+0.47%)
Jul 25, 2023 11.80 11.98 11.80 11.87 477,349 +0.01(+0.08%)
Jul 24, 2023 11.79 12.02 11.57 11.86 164,932 +0.38(+3.34%)
Jul 21, 2023 11.65 11.71 11.45 11.47 181,661 -0.11(-0.97%)
Jul 20, 2023 11.72 11.79 11.46 11.59 222,084 -0.11(-0.96%)
Jul 19, 2023 11.29 11.71 11.29 11.70 232,072 +0.35(+3.05%)
Jul 18, 2023 11.12 11.41 11.10 11.35 190,029 +0.22(+1.93%)
Jul 17, 2023 10.90 11.16 10.85 11.14 183,094 +0.22(+1.97%)
Jul 14, 2023 10.90 11.02 10.85 10.92 199,183 -0.07(-0.60%)
Jul 13, 2023 10.97 11.08 10.90 10.99 187,993 +0.09(+0.86%)
Jul 12, 2023 10.94 11.08 10.81 10.90 215,355 +0.14(+1.30%)
Jul 11, 2023 10.75 10.78 10.61 10.75 192,820 +0.07(+0.61%)
Jul 10, 2023 10.41 10.73 10.41 10.69 268,019 +0.29(+2.79%)
Jul 07, 2023 10.24 10.54 10.13 10.40 161,045 +0.21(+2.02%)
Jul 06, 2023 10.23 10.27 9.960 10.19 177,926 -0.21(-1.98%)
Jul 05, 2023 10.54 10.59 10.28 10.40 179,765 -0.15(-1.42%)
Jul 03, 2023 10.35 10.65 10.34 10.55 127,411 -0.06(-0.53%)
Jun 30, 2023 10.75 10.75 10.55 10.61 182,832 +0.00(+0.00%)
Jun 29, 2023 10.51 10.65 10.51 10.61 161,928 +0.07(+0.71%)
Jun 28, 2023 10.40 10.53 10.29 10.53 189,292 +0.13(+1.22%)
Jun 27, 2023 10.20 10.44 10.12 10.40 245,378 +0.24(+2.32%)
Jun 26, 2023 9.788 10.24 9.788 10.17 263,232 +0.34(+3.50%)
Jun 23, 2023 9.824 9.951 9.697 9.824 818,014 -0.10(-1.00%)
Jun 22, 2023 10.22 10.28 9.833 9.924 296,696 -0.39(-3.77%)
Jun 21, 2023 10.20 10.40 10.17 10.31 252,706 +0.04(+0.35%)
Jun 20, 2023 10.41 10.49 10.21 10.28 377,409 -0.20(-1.90%)
Jun 16, 2023 10.52 10.55 10.24 10.48 648,049 +0.07(+0.70%)
Jun 15, 2023 10.19 10.41 10.09 10.40 619,305 +0.10(+0.97%)
Jun 14, 2023 10.20 10.42 10.19 10.30 514,962 +0.15(+1.52%)
Jun 13, 2023 9.942 10.15 9.933 10.15 623,937 +0.16(+1.63%)
Jun 12, 2023 9.960 10.08 9.829 9.987 253,018 -0.02(-0.18%)
Jun 09, 2023 10.24 10.24 9.969 10.01 196,845 -0.18(-1.78%)
Jun 08, 2023 10.37 10.38 10.12 10.19 278,327 -0.28(-2.68%)
Jun 07, 2023 10.16 10.56 10.15 10.47 626,036 +0.40(+3.96%)
Jun 06, 2023 9.716 10.20 9.688 10.07 480,376 +0.34(+3.44%)
Jun 05, 2023 9.706 9.851 9.643 9.734 336,020 -0.02(-0.19%)
Jun 02, 2023 9.462 9.815 9.462 9.752 443,681 +0.47(+5.07%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.