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 (%)
Oct 29, 2021 6.923 6.923 6.762 6.802 48,918 -0.10(-1.52%)
Oct 28, 2021 6.867 7.012 6.867 6.907 54,001 +0.07(+1.06%)
Oct 27, 2021 7.004 7.020 6.662 6.835 49,665 -0.19(-2.64%)
Oct 26, 2021 7.020 7.020 52,307 +0.01(+0.11%)
Oct 25, 2021 7.084 7.124 6.947 7.012 25,854 -0.07(-1.02%)
Oct 22, 2021 7.205 7.205 7.008 7.084 17,388 -0.12(-1.68%)
Oct 21, 2021 7.060 7.253 7.038 7.205 30,819 +0.15(+2.17%)
Oct 20, 2021 6.891 7.141 6.891 7.052 47,075 +0.23(+3.42%)
Oct 19, 2021 6.955 6.963 6.762 6.819 25,630 -0.16(-2.31%)
Oct 18, 2021 6.988 6.988 6.690 6.980 77,162 +0.02(+0.35%)
Oct 15, 2021 7.044 7.079 6.891 6.955 30,789 -0.04(-0.58%)
Oct 14, 2021 7.084 7.148 6.996 6.996 24,454 -0.07(-1.03%)
Oct 13, 2021 7.310 7.326 7.060 7.068 62,049 -0.22(-2.98%)
Oct 12, 2021 7.173 7.318 7.052 7.285 70,605 +0.06(+0.78%)
Oct 11, 2021 7.245 7.310 7.157 7.229 100,038 +0.07(+1.01%)
Oct 08, 2021 7.302 7.302 7.023 7.157 26,506 -0.10(-1.33%)
Oct 07, 2021 7.479 7.504 7.213 7.253 69,452 -0.19(-2.49%)
Oct 06, 2021 7.004 7.559 7.004 7.438 227,427 +0.47(+6.70%)
Oct 05, 2021 6.988 7.029 6.827 6.971 71,129 -0.06(-0.80%)
Oct 04, 2021 6.843 7.228 6.843 7.028 118,877 +0.32(+4.80%)
Oct 01, 2021 7.261 7.310 6.706 6.706 140,702 -0.59(-8.06%)
Sep 30, 2021 7.028 7.363 7.028 7.293 154,545 +0.36(+5.23%)
Sep 29, 2021 6.891 7.068 6.722 6.931 71,974 +0.04(+0.58%)
Sep 28, 2021 6.867 6.971 6.770 6.891 71,360 -0.03(-0.47%)
Sep 27, 2021 6.698 7.268 6.698 6.923 244,385 +0.46(+7.10%)
Sep 24, 2021 6.577 6.601 6.464 6.464 115,510 -0.22(-3.25%)
Sep 23, 2021 6.440 6.762 6.279 6.682 185,237 +0.47(+7.65%)
Sep 22, 2021 6.005 6.239 5.844 6.207 61,328 +0.23(+3.91%)
Sep 21, 2021 6.038 6.078 5.836 5.973 96,243 -0.09(-1.46%)
Sep 20, 2021 5.563 6.150 5.539 6.062 334,538 +0.48(+8.66%)
Sep 17, 2021 5.305 5.579 5.233 5.579 819,560 +0.27(+5.16%)
Sep 16, 2021 5.587 5.603 5.233 5.305 305,020 -0.24(-4.28%)
Sep 15, 2021 5.455 5.543 5.375 5.543 137,187 +0.06(+1.02%)
Sep 14, 2021 5.574 5.651 5.447 5.487 171,355 +0.02(+0.29%)
Sep 13, 2021 5.351 5.535 5.336 5.471 102,769 +0.17(+3.15%)
Sep 10, 2021 5.535 5.562 5.264 5.304 73,093 -0.22(-4.03%)
Sep 09, 2021 5.447 5.590 5.447 5.527 103,804 +0.02(+0.29%)
Sep 08, 2021 5.415 5.535 5.415 5.511 42,569 -0.02(-0.29%)
Sep 07, 2021 5.574 5.574 5.359 5.527 85,390 -0.05(-0.86%)
Sep 03, 2021 5.574 5.590 5.455 5.574 103,519 +0.00(+0.00%)
Sep 02, 2021 5.574 5.682 5.535 5.574 225,148 +0.03(+0.57%)
Sep 01, 2021 5.574 5.634 5.543 5.543 197,620 -0.03(-0.57%)
Aug 31, 2021 5.551 5.738 5.503 5.574 107,750 +0.02(+0.43%)
Aug 30, 2021 5.551 5.610 5.495 5.551 193,301 +0.01(+0.14%)
Aug 27, 2021 5.758 5.758 5.543 5.543 186,186 -0.30(-5.18%)
Aug 26, 2021 5.781 5.905 5.718 5.845 54,880 +0.10(+1.66%)
Aug 25, 2021 5.789 5.873 5.750 5.750 39,702 -0.06(-1.10%)
Aug 24, 2021 5.933 5.933 5.813 5.813 27,510 -0.10(-1.62%)
Aug 23, 2021 5.797 5.945 5.797 5.909 43,407 +0.16(+2.77%)
Aug 20, 2021 5.710 5.821 5.622 5.750 145,748 +0.05(+0.84%)
Aug 19, 2021 5.694 5.758 5.654 5.702 179,248 +0.05(+0.85%)
Aug 18, 2021 5.614 5.678 5.610 5.654 114,781 -0.01(-0.14%)
Aug 17, 2021 5.789 5.805 5.598 5.662 85,822 -0.15(-2.60%)
Aug 16, 2021 6.044 6.044 5.797 5.813 41,799 -0.28(-4.58%)
Aug 13, 2021 6.052 6.092 5.981 6.092 15,966 +0.08(+1.32%)
Aug 12, 2021 6.012 6.044 5.957 6.012 63,596 -0.02(-0.40%)
Aug 11, 2021 6.140 6.140 6.036 6.036 21,484 -0.11(-1.81%)
Aug 10, 2021 6.180 6.180 6.108 6.148 12,859 -0.04(-0.64%)
Aug 09, 2021 6.347 6.363 6.188 6.188 5,801 -0.19(-3.00%)
Aug 06, 2021 6.291 6.387 6.266 6.379 31,733 +0.11(+1.78%)
Aug 05, 2021 6.132 6.287 6.100 6.267 34,340 +0.13(+2.08%)
Aug 04, 2021 6.506 6.530 6.140 6.140 96,367 -0.43(-6.55%)
Aug 03, 2021 6.546 6.669 6.403 6.570 63,510 +0.04(+0.61%)
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.