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 )

2.040 +0.130 (+6.81%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 20, 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 (%)
Oct 31, 2014 4.389 4.580 4.389 4.396 19,495 -0.03(-0.78%)
Oct 30, 2014 4.431 4.438 4.431 4.431 2,977 -0.02(-0.56%)
Oct 29, 2014 4.453 4.580 4.453 4.456 3,821 -0.00(-0.11%)
Oct 28, 2014 4.545 4.580 4.389 4.461 7,873 -0.10(-2.22%)
Oct 27, 2014 4.644 4.453 4.453 4.562 11,242 +0.11(+2.45%)
Oct 24, 2014 4.589 4.753 4.419 4.453 16,792 -0.14(-2.97%)
Oct 23, 2014 4.567 4.755 4.567 4.589 31,735 +0.01(+0.22%)
Oct 22, 2014 4.592 4.698 4.580 4.580 8,471 +0.06(+1.31%)
Oct 21, 2014 4.659 4.753 4.520 4.520 8,850 +0.00(+0.05%)
Oct 20, 2014 4.518 4.518 4.512 4.518 7,675 +0.06(+1.39%)
Oct 17, 2014 4.575 4.575 4.369 4.456 7,024 +0.04(+0.92%)
Oct 16, 2014 4.438 4.825 4.359 4.415 5,627 -0.02(-0.47%)
Oct 15, 2014 4.537 4.825 4.092 4.436 97,170 -0.12(-2.66%)
Oct 14, 2014 4.728 4.743 4.535 4.557 48,221 -0.28(-5.83%)
Oct 13, 2014 4.936 4.948 4.728 4.840 20,392 +0.10(+2.14%)
Oct 10, 2014 4.941 5.025 4.728 4.738 31,969 -0.18(-3.72%)
Oct 09, 2014 4.763 5.025 4.740 4.921 58,179 +0.09(+1.90%)
Oct 08, 2014 4.827 5.107 4.734 4.830 104,615 -0.10(-2.01%)
Oct 07, 2014 4.951 4.986 4.747 4.929 27,288 -0.11(-2.11%)
Oct 06, 2014 5.669 5.669 4.716 5.035 115,942 +0.31(+6.60%)
Oct 03, 2014 5.520 6.114 4.557 4.723 874,630 -0.89(-15.80%)
Oct 02, 2014 5.533 5.684 5.463 5.609 366,148 -0.08(-1.39%)
Oct 01, 2014 5.399 5.689 5.399 5.689 626,731 +0.22(+4.08%)
Sep 30, 2014 4.488 5.508 4.488 5.466 607,866 +0.76(+16.21%)
Sep 29, 2014 4.703 5.689 4.468 4.703 924,996 +0.03(+0.69%)
Sep 26, 2014 4.570 4.671 4.432 4.671 14,837 +0.14(+3.00%)
Sep 25, 2014 4.661 4.661 4.471 4.535 5,259 +0.00(+0.11%)
Sep 24, 2014 4.237 4.792 4.237 4.530 23,494 +0.17(+3.86%)
Sep 23, 2014 4.401 4.518 4.322 4.362 31,626 +0.18(+4.32%)
Sep 22, 2014 4.708 4.743 3.641 4.181 76,624 -0.49(-10.54%)
Sep 19, 2014 4.696 4.948 4.674 4.674 138,976 -0.03(-0.63%)
Sep 18, 2014 4.936 4.951 4.681 4.703 31,545 +0.04(+0.90%)
Sep 17, 2014 4.698 4.948 4.654 4.661 44,416 +0.02(+0.37%)
Sep 16, 2014 4.765 5.119 4.641 4.644 141,424 -0.09(-1.88%)
Sep 15, 2014 5.102 5.362 4.708 4.733 109,293 -0.47(-9.08%)
Sep 12, 2014 5.429 5.429 4.988 5.206 50,625 -0.07(-1.41%)
Sep 11, 2014 4.966 5.352 4.966 5.280 28,350 +0.13(+2.60%)
Sep 10, 2014 5.466 5.614 4.953 5.146 80,110 -0.24(-4.50%)
Sep 09, 2014 5.293 5.686 5.293 5.389 58,433 +0.08(+1.59%)
Sep 08, 2014 5.694 5.743 5.186 5.305 96,313 -0.45(-7.83%)
Sep 05, 2014 5.453 5.815 4.842 5.755 156,505 +0.20(+3.66%)
Sep 04, 2014 4.921 5.555 4.921 5.552 127,177 +0.67(+13.80%)
Sep 03, 2014 4.879 5.122 4.703 4.879 83,273 -0.00(-0.10%)
Sep 02, 2014 4.748 4.820 4.748 4.884 25,708 +0.09(+1.86%)
Aug 29, 2014 4.768 4.795 4.795 4.795 25,853 +0.08(+1.79%)
Aug 28, 2014 4.740 4.815 4.711 4.711 22,937 -0.01(-0.31%)
Aug 27, 2014 4.887 4.887 4.708 4.726 41,604 -0.16(-3.34%)
Aug 26, 2014 4.664 4.889 4.664 4.889 51,639 +0.20(+4.22%)
Aug 25, 2014 4.691 4.802 4.585 4.691 45,910 +0.00(+0.10%)
Aug 22, 2014 4.698 4.877 4.617 4.686 61,116 -0.05(-1.15%)
Aug 21, 2014 4.733 4.802 4.733 4.740 25,159 -0.04(-0.83%)
Aug 20, 2014 4.788 4.788 4.651 4.780 31,331 +0.01(+0.26%)
Aug 19, 2014 4.802 4.802 4.765 4.768 17,330 -0.07(-1.38%)
Aug 18, 2014 4.765 4.899 4.706 4.835 54,935 +0.01(+0.31%)
Aug 15, 2014 4.812 4.879 4.706 4.820 69,732 -0.07(-1.37%)
Aug 14, 2014 4.822 4.904 4.822 4.887 28,221 +0.07(+1.49%)
Aug 13, 2014 4.604 4.904 4.604 4.815 91,728 +0.08(+1.62%)
Aug 12, 2014 4.765 4.809 4.424 4.738 35,145 -0.06(-1.17%)
Aug 11, 2014 4.825 4.825 4.753 4.794 46,496 -0.11(-2.28%)
Aug 08, 2014 4.901 4.901 4.743 4.906 23,046 -0.00(-0.05%)
Aug 07, 2014 5.050 5.090 4.840 4.909 42,545 -0.14(-2.84%)
Aug 06, 2014 5.062 5.171 5.050 5.052 34,046 -0.04(-0.78%)
Aug 05, 2014 5.127 5.154 5.079 5.092 20,077 -0.01(-0.21%)
Aug 04, 2014 5.137 5.139 5.050 5.103 5,065 -0.05(-1.04%)
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.