Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: CMTG )

6.420 +0.070 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	6.390	6.490	6.350	6.420	386,848	+0.07(+1.10%)
Oct 17, 2024	6.440	6.475	6.270	6.350	522,676	-0.14(-2.16%)
Oct 16, 2024	6.400	6.550	6.330	6.490	413,919	+0.17(+2.69%)
Oct 15, 2024	6.290	6.430	6.251	6.320	551,344	+0.03(+0.48%)
Oct 14, 2024	6.150	6.365	6.080	6.290	380,044	+0.11(+1.78%)
Oct 11, 2024	6.170	6.260	6.100	6.180	336,301	-0.03(-0.48%)
Oct 10, 2024	6.170	6.340	6.130	6.210	390,957	-0.02(-0.32%)
Oct 09, 2024	6.360	6.440	6.170	6.230	506,136	-0.18(-2.81%)
Oct 08, 2024	6.400	6.510	6.190	6.410	469,685	-0.01(-0.16%)
Oct 07, 2024	6.870	6.870	6.420	6.420	456,073	-0.47(-6.82%)
Oct 04, 2024	7.000	7.080	6.840	6.890	437,831	-0.02(-0.29%)
Oct 03, 2024	6.900	6.980	6.870	6.910	297,458	-0.06(-0.86%)
Oct 02, 2024	7.190	7.230	6.960	6.970	302,101	-0.23(-3.19%)
Oct 01, 2024	7.450	7.490	7.140	7.200	341,247	-0.29(-3.87%)
Sep 30, 2024	7.500	7.590	7.430	7.490	266,527	-0.06(-0.79%)
Sep 27, 2024	7.649	7.728	7.491	7.550	220,223	+0.04(+0.53%)
Sep 26, 2024	7.599	7.609	7.441	7.511	253,509	+0.01(+0.13%)
Sep 25, 2024	7.787	7.787	7.481	7.501	397,829	-0.30(-3.80%)
Sep 24, 2024	7.866	7.925	7.738	7.797	219,891	-0.10(-1.25%)
Sep 23, 2024	7.866	7.984	7.846	7.895	308,928	-0.04(-0.50%)
Sep 20, 2024	8.132	8.340	7.877	7.935	1,793,074	-0.53(-6.29%)
Sep 19, 2024	8.438	8.493	8.270	8.468	487,224	+0.26(+3.12%)
Sep 18, 2024	8.182	8.448	7.974	8.211	439,479	+0.02(+0.24%)
Sep 17, 2024	7.965	8.320	7.895	8.191	494,317	+0.31(+3.88%)
Sep 16, 2024	7.935	7.935	7.807	7.886	194,670	+0.01(+0.13%)
Sep 13, 2024	7.866	7.910	7.742	7.876	274,408	+0.14(+1.79%)
Sep 12, 2024	7.609	7.757	7.481	7.738	326,893	+0.15(+1.95%)
Sep 11, 2024	7.639	7.698	7.284	7.589	451,486	-0.12(-1.54%)
Sep 10, 2024	7.698	7.752	7.585	7.708	550,132	+0.06(+0.77%)
Sep 09, 2024	7.668	7.733	7.614	7.649	592,970	-0.04(-0.51%)
Sep 06, 2024	7.511	7.747	7.402	7.688	282,269	+0.14(+1.83%)
Sep 05, 2024	7.481	7.728	7.422	7.550	474,566	+0.14(+1.86%)
Sep 04, 2024	7.728	7.802	7.254	7.412	585,442	-0.38(-4.94%)
Sep 03, 2024	7.816	7.945	7.609	7.797	764,676	-0.10(-1.25%)
Aug 30, 2024	7.994	8.019	7.826	7.895	319,706	-0.08(-0.99%)
Aug 29, 2024	7.984	7.994	7.881	7.974	258,082	+0.05(+0.62%)
Aug 28, 2024	7.836	7.989	7.816	7.925	251,984	+0.04(+0.50%)
Aug 27, 2024	8.024	8.073	7.826	7.886	158,390	-0.18(-2.20%)
Aug 26, 2024	8.093	8.191	7.965	8.063	169,788	+0.08(+0.99%)
Aug 23, 2024	7.728	8.132	7.728	7.984	293,078	+0.27(+3.45%)
Aug 22, 2024	7.836	7.915	7.698	7.718	165,307	-0.11(-1.39%)
Aug 21, 2024	7.895	7.905	7.733	7.826	252,338	-0.03(-0.38%)
Aug 20, 2024	7.925	7.945	7.826	7.856	207,177	-0.09(-1.12%)
Aug 19, 2024	7.905	7.955	7.846	7.945	140,998	+0.08(+1.00%)
Aug 16, 2024	7.826	7.925	7.797	7.866	168,295	+0.02(+0.25%)
Aug 15, 2024	7.787	7.984	7.718	7.846	270,506	+0.19(+2.45%)
Aug 14, 2024	7.738	7.757	7.520	7.659	286,084	-0.03(-0.39%)
Aug 13, 2024	7.550	7.708	7.461	7.688	269,117	+0.21(+2.77%)
Aug 12, 2024	8.063	8.063	7.382	7.481	449,126	-0.61(-7.56%)
Aug 09, 2024	8.290	8.310	8.063	8.093	380,798	-0.21(-2.50%)
Aug 08, 2024	8.705	8.705	8.251	8.300	559,293	-0.35(-4.00%)
Aug 07, 2024	8.576	8.892	8.557	8.645	347,240	+0.17(+1.98%)
Aug 06, 2024	8.468	8.547	7.728	8.478	477,976	-0.13(-1.49%)
Aug 05, 2024	8.596	8.705	8.315	8.606	466,166	-0.38(-4.28%)
Aug 02, 2024	8.853	9.139	8.784	8.991	490,317	-0.16(-1.73%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: CMTG )

Historical Prices