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 (%)
Nov 30, 2021 5.651 5.651 5.434 5.619 111,480 -0.08(-1.41%)
Nov 29, 2021 5.675 5.748 5.635 5.700 18,643 +0.00(+0.00%)
Nov 26, 2021 5.683 5.828 5.643 5.700 64,948 -0.10(-1.80%)
Nov 24, 2021 5.708 5.804 5.643 5.804 10,479 +0.09(+1.55%)
Nov 23, 2021 5.643 5.845 5.643 5.716 29,068 +0.04(+0.71%)
Nov 22, 2021 5.788 6.001 5.659 5.675 27,668 -0.11(-1.95%)
Nov 19, 2021 5.933 5.997 5.788 5.788 26,497 -0.13(-2.18%)
Nov 18, 2021 5.836 6.038 5.917 5.917 11,769 +0.08(+1.38%)
Nov 17, 2021 5.997 6.011 5.716 5.836 54,987 -0.19(-3.07%)
Nov 16, 2021 6.279 6.295 5.957 6.022 43,067 -0.26(-4.10%)
Nov 15, 2021 6.311 6.360 6.126 6.279 35,830 +0.00(+0.00%)
Nov 12, 2021 6.480 6.517 6.263 6.279 27,593 -0.21(-3.23%)
Nov 11, 2021 6.505 6.593 6.480 6.488 25,188 -0.07(-1.10%)
Nov 10, 2021 6.641 6.517 6.561 32,019 -0.02(-0.37%)
Nov 09, 2021 6.585 6.645 6.488 6.585 47,695 +0.05(+0.74%)
Nov 08, 2021 6.754 6.754 6.521 6.537 52,678 +0.03(+0.50%)
Nov 05, 2021 6.585 6.658 6.480 6.505 46,490 -0.10(-1.46%)
Nov 04, 2021 6.810 6.827 6.505 6.601 54,695 -0.24(-3.53%)
Nov 03, 2021 6.746 6.887 6.722 6.843 17,629 +0.06(+0.83%)
Nov 02, 2021 6.827 6.827 6.722 6.786 28,380 -0.06(-0.94%)
Nov 01, 2021 6.802 6.947 6.756 6.851 28,078 +0.05(+0.71%)
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%)
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.