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 (%)
Dec 31, 2014 4.100 3.888 3.888 3.888 120,841 -0.22(-5.42%)
Dec 30, 2014 4.362 4.393 3.960 4.111 158,823 +0.13(+3.32%)
Dec 29, 2014 4.450 4.450 3.831 3.978 510,484 -0.43(-9.81%)
Dec 26, 2014 4.082 4.805 3.929 4.411 19,045 +0.27(+6.44%)
Dec 24, 2014 4.061 4.144 4.144 4.144 18,531 +0.10(+2.43%)
Dec 23, 2014 3.976 4.064 3.844 4.046 33,407 +0.13(+3.44%)
Dec 22, 2014 3.919 3.971 3.849 3.911 44,012 -0.07(-1.82%)
Dec 19, 2014 3.956 3.984 3.846 3.984 127,528 +0.02(+0.52%)
Dec 18, 2014 3.934 4.064 3.922 3.963 31,337 -0.09(-2.30%)
Dec 17, 2014 4.178 4.271 3.953 4.056 39,719 -0.09(-2.25%)
Dec 16, 2014 4.284 4.401 4.043 4.149 48,494 -0.19(-4.30%)
Dec 15, 2014 4.310 4.396 4.279 4.336 12,076 +0.01(+0.12%)
Dec 12, 2014 4.473 4.481 4.274 4.331 11,597 -0.07(-1.59%)
Dec 11, 2014 4.476 4.535 4.147 4.401 56,451 -0.11(-2.36%)
Dec 10, 2014 4.618 4.618 4.455 4.507 12,952 +0.02(+0.35%)
Dec 09, 2014 4.686 4.686 4.416 4.491 17,755 -0.16(-3.40%)
Dec 08, 2014 4.595 4.692 4.528 4.649 38,595 -0.02(-0.50%)
Dec 05, 2014 4.670 4.714 4.670 4.673 20,867 -0.12(-2.49%)
Dec 04, 2014 4.722 4.792 4.536 4.792 19,917 +0.12(+2.66%)
Dec 03, 2014 4.722 4.792 4.667 4.667 4,690 -0.11(-2.33%)
Dec 02, 2014 4.728 4.779 4.662 4.779 8,308 +0.05(+1.10%)
Dec 01, 2014 4.683 4.727 4.626 4.727 10,269 +0.07(+1.45%)
Nov 28, 2014 4.611 4.699 4.611 4.660 11,748 +0.02(+0.47%)
Nov 26, 2014 4.642 4.638 4.638 4.638 5,018 -0.06(-1.34%)
Nov 25, 2014 4.732 4.776 4.701 4.701 9,285 -0.03(-0.60%)
Nov 24, 2014 4.696 4.787 4.585 4.730 61,239 +0.01(+0.16%)
Nov 21, 2014 4.717 4.792 4.600 4.722 27,666 -0.06(-1.19%)
Nov 20, 2014 4.595 4.779 4.595 4.779 21,736 +0.13(+2.73%)
Nov 19, 2014 4.587 4.678 4.587 4.652 10,910 +0.05(+1.13%)
Nov 18, 2014 4.691 4.727 4.598 4.600 19,091 -0.08(-1.61%)
Nov 17, 2014 4.644 4.675 4.598 4.675 22,442 -0.01(-0.28%)
Nov 14, 2014 4.598 4.701 4.598 4.688 59,386 +0.10(+2.26%)
Nov 13, 2014 4.686 4.686 4.538 4.585 5,401 -0.01(-0.11%)
Nov 12, 2014 4.626 4.701 4.460 4.590 99,677 -0.07(-1.56%)
Nov 11, 2014 4.709 4.709 4.592 4.662 10,119 +0.00(+0.00%)
Nov 10, 2014 4.696 4.696 4.579 4.662 4,833 +0.02(+0.39%)
Nov 07, 2014 4.569 4.727 4.569 4.644 21,330 +0.02(+0.50%)
Nov 06, 2014 4.719 4.719 4.577 4.621 37,074 -0.01(-0.11%)
Nov 05, 2014 4.639 4.740 4.600 4.626 54,606 -0.05(-1.16%)
Nov 04, 2014 4.584 4.719 4.572 4.680 28,700 +0.06(+1.40%)
Nov 03, 2014 4.724 4.784 4.566 4.616 10,458 +0.02(+0.34%)
Oct 31, 2014 4.592 4.792 4.592 4.600 18,632 -0.04(-0.78%)
Oct 30, 2014 4.636 4.644 4.636 4.636 2,845 -0.03(-0.56%)
Oct 29, 2014 4.660 4.792 4.660 4.662 3,652 -0.01(-0.11%)
Oct 28, 2014 4.756 4.792 4.592 4.667 7,524 -0.11(-2.22%)
Oct 27, 2014 4.859 4.660 4.660 4.774 10,744 +0.11(+2.45%)
Oct 24, 2014 4.802 4.973 4.623 4.660 16,049 -0.14(-2.97%)
Oct 23, 2014 4.779 4.976 4.779 4.802 30,330 +0.01(+0.22%)
Oct 22, 2014 4.805 4.916 4.792 4.792 8,096 +0.06(+1.31%)
Oct 21, 2014 4.875 4.973 4.730 4.730 8,458 +0.00(+0.05%)
Oct 20, 2014 4.727 4.727 4.721 4.727 7,335 +0.06(+1.39%)
Oct 17, 2014 4.787 4.787 4.572 4.662 6,713 +0.04(+0.92%)
Oct 16, 2014 4.644 5.048 4.561 4.620 5,378 -0.02(-0.47%)
Oct 15, 2014 4.748 5.048 4.282 4.642 92,866 -0.13(-2.66%)
Oct 14, 2014 4.947 4.963 4.745 4.769 46,085 -0.30(-5.83%)
Oct 13, 2014 5.165 5.178 4.947 5.064 19,489 +0.11(+2.14%)
Oct 10, 2014 5.170 5.258 4.947 4.958 30,554 -0.19(-3.72%)
Oct 09, 2014 4.983 5.258 4.960 5.149 55,602 +0.10(+1.90%)
Oct 08, 2014 5.051 5.344 4.954 5.053 99,982 -0.10(-2.01%)
Oct 07, 2014 5.180 5.217 4.967 5.157 26,079 -0.11(-2.11%)
Oct 06, 2014 5.931 5.931 4.934 5.268 110,807 +0.33(+6.60%)
Oct 03, 2014 5.776 6.398 4.769 4.942 835,892 -0.93(-15.80%)
Oct 02, 2014 5.789 5.947 5.716 5.869 349,931 -0.08(-1.39%)
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.