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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Media & Community Trust Corp (NQ: CMCT )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2022 6.533 6.725 6.463 6.725 35,134 +0.09(+1.32%)
Jan 28, 2022 6.341 6.637 6.297 6.637 26,974 +0.30(+4.68%)
Jan 27, 2022 6.594 6.599 6.332 6.341 12,497 -0.25(-3.84%)
Jan 26, 2022 6.934 6.934 6.357 6.594 44,331 -0.10(-1.56%)
Jan 25, 2022 6.210 6.699 6.113 6.699 24,795 +0.45(+7.27%)
Jan 24, 2022 6.288 6.288 6.026 6.244 65,899 -0.10(-1.65%)
Jan 21, 2022 6.594 6.594 6.288 6.349 122,955 -0.30(-4.47%)
Jan 20, 2022 6.506 6.812 6.437 6.646 50,913 +0.03(+0.40%)
Jan 19, 2022 6.742 6.742 6.550 6.620 11,214 -0.07(-1.04%)
Jan 18, 2022 6.506 6.969 6.506 6.690 10,225 +0.12(+1.86%)
Jan 14, 2022 6.568 0 +0.08(+1.21%)
Jan 13, 2022 6.611 6.620 6.358 6.489 32,422 -0.08(-1.20%)
Jan 12, 2022 6.655 6.681 6.551 6.568 8,514 -0.06(-0.92%)
Jan 11, 2022 6.734 6.734 6.594 6.629 8,627 -0.08(-1.17%)
Jan 10, 2022 7.092 7.092 6.707 6.707 30,988 -0.35(-4.95%)
Jan 07, 2022 7.057 7.074 6.962 7.057 11,008 +0.06(+0.87%)
Jan 06, 2022 7.039 7.150 6.916 6.996 13,048 -0.08(-1.11%)
Jan 05, 2022 6.637 7.188 6.603 7.074 93,847 +0.47(+7.14%)
Jan 04, 2022 6.445 6.620 6.445 6.603 37,751 +0.23(+3.56%)
Jan 03, 2022 6.428 6.445 6.358 6.375 9,089 -0.04(-0.68%)
Dec 31, 2021 6.594 6.594 6.052 6.419 326,626 -0.13(-2.00%)
Dec 30, 2021 6.611 6.655 6.550 6.550 35,947 +0.03(+0.40%)
Dec 29, 2021 6.358 6.576 6.332 6.524 36,832 +0.09(+1.36%)
Dec 28, 2021 6.384 6.463 6.367 6.437 56,690 +0.05(+0.82%)
Dec 27, 2021 6.332 6.450 6.332 6.384 17,497 +0.10(+1.53%)
Dec 23, 2021 6.244 6.367 6.227 6.288 60,810 +0.03(+0.56%)
Dec 22, 2021 6.297 6.393 6.079 6.253 75,313 -0.02(-0.28%)
Dec 21, 2021 6.026 6.323 6.026 6.271 22,408 +0.20(+3.31%)
Dec 20, 2021 6.113 6.157 5.974 6.070 61,865 -0.10(-1.70%)
Dec 17, 2021 6.175 6.236 6.175 6.175 28,957 +0.02(+0.35%)
Dec 16, 2021 6.144 6.213 6.135 6.153 16,302 +0.10(+1.71%)
Dec 15, 2021 6.144 6.144 5.963 6.049 75,393 -0.15(-2.37%)
Dec 14, 2021 6.170 6.351 6.092 6.196 91,929 +0.03(+0.56%)
Dec 13, 2021 6.317 6.351 6.161 6.161 23,973 -0.18(-2.86%)
Dec 10, 2021 6.291 6.464 6.179 6.343 15,566 +0.03(+0.41%)
Dec 09, 2021 6.386 6.386 6.282 6.317 11,835 -0.12(-1.88%)
Dec 08, 2021 6.127 6.490 6.127 6.438 35,444 +0.27(+4.34%)
Dec 07, 2021 6.161 6.213 5.971 6.170 41,533 +0.11(+1.85%)
Dec 06, 2021 6.127 6.127 5.963 6.058 88,962 -0.01(-0.14%)
Dec 03, 2021 6.084 6.170 6.032 6.066 44,742 -0.06(-0.99%)
Dec 02, 2021 6.049 6.127 6.032 6.127 77,175 +0.09(+1.43%)
Dec 01, 2021 6.058 6.084 6.040 6.040 51,879 +0.01(+0.14%)
Nov 30, 2021 6.066 6.066 5.833 6.032 103,852 -0.09(-1.41%)
Nov 29, 2021 6.092 6.170 6.049 6.118 17,367 +0.00(+0.00%)
Nov 26, 2021 6.101 6.256 6.058 6.118 60,504 -0.11(-1.80%)
Nov 24, 2021 6.127 6.231 6.058 6.231 9,762 +0.10(+1.55%)
Nov 23, 2021 6.058 6.274 6.058 6.135 27,079 +0.04(+0.71%)
Nov 22, 2021 6.213 6.442 6.075 6.092 25,775 -0.12(-1.95%)
Nov 19, 2021 6.369 6.438 6.213 6.213 24,684 -0.14(-2.18%)
Nov 18, 2021 6.265 6.481 6.351 6.351 10,964 +0.09(+1.38%)
Nov 17, 2021 6.438 6.452 6.135 6.265 51,224 -0.20(-3.07%)
Nov 16, 2021 6.740 6.758 6.395 6.464 40,120 -0.28(-4.10%)
Nov 15, 2021 6.775 6.827 6.576 6.740 33,378 +0.00(+0.00%)
Nov 12, 2021 6.956 6.995 6.723 6.740 25,705 -0.22(-3.23%)
Nov 11, 2021 6.982 7.077 6.956 6.965 23,464 -0.08(-1.10%)
Nov 10, 2021 7.129 6.996 7.043 29,828 -0.03(-0.37%)
Nov 09, 2021 7.069 7.134 6.965 7.069 44,432 +0.05(+0.74%)
Nov 08, 2021 7.250 7.250 7.000 7.017 49,073 +0.03(+0.50%)
Nov 05, 2021 7.069 7.147 6.956 6.982 43,309 -0.10(-1.46%)
Nov 04, 2021 7.311 7.328 6.982 7.086 50,953 -0.26(-3.53%)
Nov 03, 2021 7.242 7.393 7.216 7.345 16,423 +0.06(+0.83%)
Nov 02, 2021 7.328 7.328 7.216 7.285 26,438 -0.07(-0.94%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.