Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Creative Media & Community Trust Corp (NQ: CMCT )

0.4465 -0.0376 (-7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.92 11.25 10.68 10.99 30,811 +0.20(+1.89%)
Jan 28, 2021 11.51 11.51 10.40 10.78 46,269 -0.52(-4.59%)
Jan 27, 2021 11.80 11.89 11.03 11.30 40,395 -0.71(-5.89%)
Jan 26, 2021 12.63 13.26 11.98 12.01 40,383 -0.51(-4.08%)
Jan 25, 2021 13.09 13.58 11.99 12.52 80,712 -0.21(-1.67%)
Jan 22, 2021 11.39 12.76 11.35 12.73 147,055 +1.76(+16.03%)
Jan 21, 2021 11.20 11.23 10.73 10.97 26,892 -0.15(-1.34%)
Jan 20, 2021 10.97 11.30 10.89 11.12 23,672 +0.16(+1.51%)
Jan 19, 2021 10.84 11.04 10.58 10.96 24,045 +0.08(+0.72%)
Jan 15, 2021 10.63 10.99 10.56 10.88 35,267 +0.10(+0.95%)
Jan 14, 2021 9.998 10.99 9.998 10.78 14,117 +0.88(+8.89%)
Jan 13, 2021 9.943 10.37 9.896 9.896 145,139 +0.00(+0.00%)
Jan 12, 2021 9.606 10.13 9.606 9.896 12,218 +0.27(+2.86%)
Jan 11, 2021 10.60 10.60 9.535 9.621 26,556 -1.02(-9.59%)
Jan 08, 2021 10.78 10.80 10.54 10.64 11,586 -0.17(-1.60%)
Jan 07, 2021 11.41 11.55 10.73 10.82 33,284 -0.60(-5.30%)
Jan 06, 2021 11.07 11.47 11.07 11.42 77,537 +0.41(+3.71%)
Jan 05, 2021 10.98 11.15 10.98 11.01 53,299 +0.11(+1.01%)
Jan 04, 2021 11.30 11.30 10.36 10.90 45,305 -0.28(-2.53%)
Dec 31, 2020 11.18 11.18 11.18 21,673 -0.18(-1.59%)
Dec 30, 2020 11.34 11.47 11.24 11.37 21,673 -0.02(-0.14%)
Dec 29, 2020 10.85 11.46 10.77 11.38 39,269 +0.67(+6.23%)
Dec 28, 2020 10.16 10.75 10.12 10.71 31,891 +0.75(+7.49%)
Dec 24, 2020 9.818 10.08 9.818 9.967 2,801 +0.27(+2.75%)
Dec 23, 2020 9.621 10.00 9.621 9.700 22,327 +0.02(+0.16%)
Dec 22, 2020 9.739 9.896 9.197 9.684 193,461 +0.01(+0.08%)
Dec 21, 2020 9.472 9.747 9.386 9.676 139,835 +0.05(+0.57%)
Dec 18, 2020 9.566 9.739 9.182 9.621 274,376 +0.20(+2.08%)
Dec 17, 2020 9.401 9.464 9.225 9.425 201,610 +0.00(+0.00%)
Dec 16, 2020 9.119 9.425 9.056 9.425 104,352 +0.39(+4.35%)
Dec 15, 2020 9.166 9.425 9.024 9.032 26,182 +0.04(+0.44%)
Dec 14, 2020 9.425 9.476 8.954 8.993 38,675 -0.45(-4.74%)
Dec 11, 2020 9.244 9.488 9.017 9.441 31,448 +0.03(+0.29%)
Dec 10, 2020 9.327 9.530 9.031 9.413 104,468 +0.05(+0.50%)
Dec 09, 2020 9.562 9.577 9.273 9.366 43,437 -0.12(-1.23%)
Dec 08, 2020 9.296 9.562 9.226 9.483 71,092 -0.01(-0.08%)
Dec 07, 2020 8.976 9.640 8.945 9.491 37,152 +0.52(+5.74%)
Dec 04, 2020 9.179 9.179 8.484 8.976 41,125 -0.23(-2.54%)
Dec 03, 2020 8.320 9.296 8.235 9.210 30,176 +0.87(+10.49%)
Dec 02, 2020 8.711 8.711 8.094 8.336 26,711 -0.51(-5.74%)
Dec 01, 2020 9.679 9.679 8.590 8.843 25,102 -0.66(-6.90%)
Nov 30, 2020 8.352 9.515 8.043 9.499 63,541 +1.08(+12.79%)
Nov 27, 2020 8.586 8.586 8.336 8.422 46,250 -0.33(-3.75%)
Nov 25, 2020 8.477 8.875 8.047 8.750 56,628 +0.26(+3.03%)
Nov 24, 2020 8.539 8.586 8.387 8.492 61,332 +0.05(+0.55%)
Nov 23, 2020 7.649 8.578 7.649 8.445 60,066 +0.82(+10.75%)
Nov 20, 2020 7.852 7.860 7.431 7.626 32,541 -0.48(-5.97%)
Nov 19, 2020 7.883 8.110 7.595 8.110 19,536 +0.14(+1.76%)
Nov 18, 2020 8.391 8.391 7.946 7.969 45,258 -0.25(-3.04%)
Nov 17, 2020 8.141 8.352 7.918 8.219 52,826 +0.03(+0.38%)
Nov 16, 2020 8.391 8.461 8.063 8.188 28,404 -0.20(-2.42%)
Nov 13, 2020 8.196 8.391 8.125 8.391 90,835 +0.34(+4.27%)
Nov 12, 2020 7.782 8.196 7.782 8.047 42,846 +0.12(+1.48%)
Nov 11, 2020 7.595 7.930 7.575 7.930 10,043 +0.01(+0.10%)
Nov 10, 2020 7.368 7.961 7.368 7.922 35,433 +0.70(+9.73%)
Nov 09, 2020 7.766 7.766 6.970 7.220 37,437 +0.59(+8.82%)
Nov 06, 2020 6.650 6.669 6.635 6.635 15,502 +0.00(+0.00%)
Nov 05, 2020 6.229 6.650 6.229 6.635 7,411 +0.39(+6.25%)
Nov 04, 2020 6.361 6.377 6.205 6.244 29,356 -0.16(-2.44%)
Nov 03, 2020 6.322 6.400 6.174 6.400 20,044 +0.16(+2.50%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.