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 )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 7.432 7.432 7.259 7.302 45,570 -0.11(-1.52%)
Oct 28, 2021 7.371 7.527 7.371 7.414 50,306 +0.08(+1.06%)
Oct 27, 2021 7.518 7.535 7.151 7.337 46,267 -0.20(-2.64%)
Oct 26, 2021 7.535 7.535 48,728 +0.01(+0.11%)
Oct 25, 2021 7.605 7.648 7.458 7.527 24,084 -0.08(-1.02%)
Oct 22, 2021 7.734 7.734 7.522 7.605 16,198 -0.13(-1.68%)
Oct 21, 2021 7.579 7.786 7.555 7.734 28,710 +0.16(+2.17%)
Oct 20, 2021 7.397 7.665 7.397 7.570 43,854 +0.25(+3.42%)
Oct 19, 2021 7.466 7.475 7.259 7.319 23,876 -0.17(-2.31%)
Oct 18, 2021 7.501 7.501 7.181 7.492 71,882 +0.03(+0.35%)
Oct 15, 2021 7.561 7.599 7.397 7.466 28,682 -0.04(-0.58%)
Oct 14, 2021 7.605 7.673 7.509 7.509 22,780 -0.08(-1.03%)
Oct 13, 2021 7.846 7.864 7.579 7.587 57,803 -0.23(-2.98%)
Oct 12, 2021 7.700 7.855 7.570 7.821 65,774 +0.06(+0.78%)
Oct 11, 2021 7.777 7.846 7.682 7.760 93,193 +0.08(+1.01%)
Oct 08, 2021 7.838 7.838 7.539 7.682 24,692 -0.10(-1.33%)
Oct 07, 2021 8.028 8.055 7.743 7.786 64,700 -0.20(-2.49%)
Oct 06, 2021 7.518 8.114 7.518 7.985 211,866 +0.50(+6.70%)
Oct 05, 2021 7.501 7.545 7.328 7.484 66,262 -0.06(-0.80%)
Oct 04, 2021 7.345 7.759 7.345 7.544 110,743 +0.35(+4.80%)
Oct 01, 2021 7.795 7.846 7.198 7.198 131,074 -0.63(-8.06%)
Sep 30, 2021 7.544 7.904 7.544 7.829 143,970 +0.39(+5.23%)
Sep 29, 2021 7.397 7.587 7.216 7.440 67,049 +0.04(+0.58%)
Sep 28, 2021 7.371 7.484 7.267 7.397 66,478 -0.03(-0.47%)
Sep 27, 2021 7.190 7.802 7.190 7.432 227,663 +0.49(+7.10%)
Sep 24, 2021 7.060 7.086 6.939 6.939 107,606 -0.23(-3.25%)
Sep 23, 2021 6.913 7.259 6.740 7.172 172,562 +0.51(+7.65%)
Sep 22, 2021 6.447 6.697 6.274 6.663 57,132 +0.25(+3.91%)
Sep 21, 2021 6.481 6.524 6.265 6.412 89,658 -0.10(-1.46%)
Sep 20, 2021 5.971 6.602 5.945 6.507 311,647 +0.52(+8.66%)
Sep 17, 2021 5.695 5.989 5.617 5.989 763,482 +0.29(+5.16%)
Sep 16, 2021 5.997 6.014 5.617 5.695 284,150 -0.25(-4.28%)
Sep 15, 2021 5.856 5.950 5.770 5.950 127,800 +0.06(+1.02%)
Sep 14, 2021 5.984 6.066 5.847 5.890 159,630 +0.02(+0.29%)
Sep 13, 2021 5.745 5.941 5.727 5.873 95,737 +0.18(+3.15%)
Sep 10, 2021 5.941 5.971 5.650 5.693 68,092 -0.24(-4.03%)
Sep 09, 2021 5.847 6.001 5.847 5.933 96,701 +0.02(+0.29%)
Sep 08, 2021 5.813 5.941 5.813 5.915 39,656 -0.02(-0.29%)
Sep 07, 2021 5.984 5.984 5.753 5.933 79,547 -0.05(-0.86%)
Sep 03, 2021 5.984 6.001 5.856 5.984 96,435 +0.00(+0.00%)
Sep 02, 2021 5.984 6.099 5.941 5.984 209,742 +0.03(+0.57%)
Sep 01, 2021 5.984 6.048 5.950 5.950 184,098 -0.03(-0.57%)
Aug 31, 2021 5.958 6.159 5.907 5.984 100,378 +0.03(+0.43%)
Aug 30, 2021 5.958 6.022 5.898 5.958 180,075 +0.01(+0.14%)
Aug 27, 2021 6.180 6.180 5.950 5.950 173,447 -0.32(-5.18%)
Aug 26, 2021 6.206 6.339 6.138 6.274 51,125 +0.10(+1.66%)
Aug 25, 2021 6.215 6.304 6.172 6.172 36,986 -0.07(-1.10%)
Aug 24, 2021 6.369 6.369 6.240 6.240 25,628 -0.10(-1.62%)
Aug 23, 2021 6.223 6.381 6.223 6.343 40,436 +0.17(+2.77%)
Aug 20, 2021 6.129 6.249 6.035 6.172 135,775 +0.05(+0.84%)
Aug 19, 2021 6.112 6.180 6.069 6.121 166,983 +0.05(+0.85%)
Aug 18, 2021 6.027 6.095 6.022 6.069 106,927 -0.01(-0.14%)
Aug 17, 2021 6.215 6.232 6.010 6.078 79,949 -0.16(-2.60%)
Aug 16, 2021 6.488 6.488 6.223 6.240 38,939 -0.30(-4.58%)
Aug 13, 2021 6.497 6.540 6.420 6.540 14,874 +0.09(+1.32%)
Aug 12, 2021 6.454 6.488 6.394 6.454 59,245 -0.03(-0.40%)
Aug 11, 2021 6.591 6.591 6.480 6.480 20,014 -0.12(-1.81%)
Aug 10, 2021 6.634 6.634 6.557 6.599 11,980 -0.04(-0.64%)
Aug 09, 2021 6.813 6.830 6.642 6.642 5,404 -0.21(-3.00%)
Aug 06, 2021 6.753 6.856 6.726 6.847 29,562 +0.12(+1.78%)
Aug 05, 2021 6.582 6.749 6.548 6.728 31,990 +0.14(+2.08%)
Aug 04, 2021 6.984 7.010 6.591 6.591 89,773 -0.46(-6.55%)
Aug 03, 2021 7.027 7.159 6.873 7.052 59,164 +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.
 
 
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.