Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

C1 Fund Inc. Common Stock (NY:CFND)

4.840 -0.090 (-1.83%)

Official Closing Price Updated: 7:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	4.850	4.980	4.700	4.840	133,670	-0.09(-1.83%)
Dec 15, 2025	5.010	5.120	4.830	4.930	96,892	-0.11(-2.18%)
Dec 12, 2025	5.070	5.115	4.970	5.040	35,009	-0.06(-1.18%)
Dec 11, 2025	5.150	5.200	5.060	5.100	24,305	-0.07(-1.35%)
Dec 10, 2025	5.000	5.210	5.000	5.170	37,584	+0.07(+1.37%)
Dec 09, 2025	5.350	5.400	5.080	5.100	51,463	-0.25(-4.67%)
Dec 08, 2025	5.380	5.450	5.310	5.350	42,649	-0.01(-0.19%)
Dec 05, 2025	5.390	5.450	5.300	5.360	44,951	-0.01(-0.19%)
Dec 04, 2025	5.280	5.395	5.100	5.370	79,952	-0.03(-0.56%)
Dec 03, 2025	5.280	5.580	5.110	5.400	42,888	+0.05(+0.93%)
Dec 02, 2025	5.260	5.400	5.200	5.350	24,028	+0.02(+0.38%)
Dec 01, 2025	5.490	5.490	5.250	5.330	38,753	-0.27(-4.82%)
Nov 28, 2025	5.500	5.660	5.450	5.600	26,057	+0.18(+3.32%)
Nov 26, 2025	5.350	5.500	5.300	5.420	22,798	+0.04(+0.74%)
Nov 25, 2025	5.300	5.390	5.190	5.380	28,755	+0.03(+0.56%)
Nov 24, 2025	5.300	5.500	4.810	5.350	58,729	+0.05(+0.94%)
Nov 21, 2025	5.820	5.905	4.780	5.300	413,876	-0.53(-9.09%)
Nov 20, 2025	6.390	6.483	5.800	5.830	51,994	-0.59(-9.19%)
Nov 19, 2025	6.370	6.440	6.300	6.420	24,867	+0.10(+1.57%)
Nov 18, 2025	6.400	6.400	6.190	6.321	33,972	-0.10(-1.54%)
Nov 17, 2025	6.450	6.650	6.311	6.420	19,215	-0.18(-2.73%)
Nov 14, 2025	6.380	6.691	6.350	6.600	15,031	-0.05(-0.75%)
Nov 13, 2025	6.610	6.700	6.490	6.650	8,852	+0.00(+0.00%)
Nov 12, 2025	6.770	6.770	6.640	6.650	20,567	-0.14(-2.06%)
Nov 11, 2025	6.680	6.950	6.650	6.790	11,914	-0.06(-0.88%)
Nov 10, 2025	6.960	7.000	6.710	6.850	17,936	-0.06(-0.87%)
Nov 07, 2025	7.080	7.080	6.900	6.910	6,924	-0.07(-1.00%)
Nov 06, 2025	7.100	7.100	6.500	6.980	47,084	-0.12(-1.69%)
Nov 05, 2025	7.200	7.249	7.030	7.100	8,444	-0.10(-1.39%)
Nov 04, 2025	7.450	7.450	7.000	7.200	44,786	-0.26(-3.49%)
Nov 03, 2025	7.550	7.710	7.460	7.460	16,916	-0.09(-1.19%)
Oct 31, 2025	7.750	7.750	7.500	7.550	20,026	+0.00(+0.00%)
Oct 30, 2025	7.500	7.630	7.475	7.550	35,028	-0.10(-1.31%)
Oct 29, 2025	7.590	7.740	7.551	7.650	13,522	+0.01(+0.13%)
Oct 28, 2025	7.650	7.650	7.570	7.640	11,160	-0.05(-0.65%)
Oct 27, 2025	7.620	7.900	7.610	7.690	26,750	+0.13(+1.72%)
Oct 24, 2025	7.530	7.650	7.530	7.560	11,153	-0.07(-0.92%)
Oct 23, 2025	7.610	7.759	7.510	7.630	38,240	-0.02(-0.26%)
Oct 22, 2025	7.740	7.835	7.380	7.650	34,228	-0.22(-2.80%)
Oct 21, 2025	7.710	7.896	7.700	7.870	7,544	+0.10(+1.29%)
Oct 20, 2025	7.840	7.990	7.720	7.770	13,718	-0.13(-1.65%)
Oct 17, 2025	8.110	8.110	7.900	7.900	49,372	-0.21(-2.59%)
Oct 16, 2025	8.400	8.450	7.780	8.110	74,540	-0.28(-3.34%)
Oct 15, 2025	8.300	8.450	8.300	8.390	13,369	+0.11(+1.33%)
Oct 14, 2025	8.450	8.450	8.280	8.280	8,479	-0.08(-0.96%)
Oct 13, 2025	8.490	8.500	8.300	8.360	53,454	-0.02(-0.24%)
Oct 10, 2025	8.510	8.640	8.330	8.380	89,436	+0.28(+3.46%)
Oct 09, 2025	8.200	8.200	7.910	8.100	21,840	-0.16(-1.94%)
Oct 08, 2025	8.180	8.400	8.177	8.260	19,882	+0.07(+0.85%)
Oct 07, 2025	7.690	8.450	7.690	8.190	22,684	-0.19(-2.21%)
Oct 06, 2025	8.210	8.450	8.210	8.375	19,361	+0.21(+2.63%)
Oct 03, 2025	8.230	8.275	8.150	8.160	7,522	-0.07(-0.85%)
Oct 02, 2025	8.250	8.300	8.100	8.230	13,701	-0.05(-0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

C1 Fund Inc. Common Stock (NY:CFND)

Historical Prices