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 )

0.4465 -0.0376 (-7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Dec 30, 2016 5.057 5.057 5.057 0 -0.08(-1.59%)
Dec 29, 2016 5.171 5.171 5.139 5.139 2,474 -0.08(-1.57%)
Dec 28, 2016 5.188 5.220 5.171 5.220 8,912 +0.00(+0.00%)
Dec 27, 2016 5.155 5.220 5.139 5.220 14,103 +0.08(+1.59%)
Dec 23, 2016 5.139 5.139 5.139 0 +0.00(+0.00%)
Dec 22, 2016 5.139 5.139 5.139 5.139 534 +0.00(+0.00%)
Dec 21, 2016 5.057 5.139 5.057 5.139 2,862 +0.09(+1.78%)
Dec 20, 2016 5.106 5.106 4.975 5.049 10,510 -0.01(-0.16%)
Dec 19, 2016 5.073 5.089 5.040 5.057 5,160 -0.02(-0.32%)
Dec 16, 2016 5.040 5.089 5.040 5.073 23,749 +0.07(+1.31%)
Dec 15, 2016 5.136 5.139 4.991 5.008 4,934 -0.11(-2.24%)
Dec 14, 2016 4.975 5.237 4.975 5.122 10,302 +0.28(+5.79%)
Dec 13, 2016 4.998 4.998 4.842 4.842 3,542 -0.06(-1.28%)
Dec 12, 2016 4.857 4.936 4.856 4.904 24,756 +0.11(+2.30%)
Dec 09, 2016 4.779 4.794 4.779 4.794 2,690 -0.02(-0.34%)
Dec 08, 2016 4.810 4.983 4.748 4.810 5,207 +0.03(+0.66%)
Dec 07, 2016 4.784 4.889 4.763 4.779 3,484 -0.11(-2.24%)
Dec 06, 2016 4.826 4.889 4.826 4.889 1,321 +0.08(+1.63%)
Dec 05, 2016 4.795 4.842 4.792 4.810 14,844 +0.02(+0.33%)
Dec 02, 2016 4.795 4.829 4.779 4.795 1,678 +0.02(+0.33%)
Dec 01, 2016 4.795 4.810 4.763 4.779 6,101 +0.00(+0.00%)
Nov 30, 2016 4.889 4.889 4.779 4.779 1,212 -0.06(-1.29%)
Nov 29, 2016 4.781 4.842 4.781 4.842 16,762 +0.03(+0.65%)
Nov 28, 2016 4.803 4.826 4.803 4.810 4,818 +0.00(+0.00%)
Nov 25, 2016 4.810 4.810 4.810 4.810 328 +0.00(+0.00%)
Nov 23, 2016 4.810 4.810 4.810 0 +0.03(+0.66%)
Nov 22, 2016 4.810 4.810 4.779 4.779 2,741 -0.03(-0.65%)
Nov 18, 2016 4.810 4.810 4.810 548 +0.06(+1.32%)
Nov 17, 2016 4.748 4.748 4.748 4.748 1,081 -0.11(-2.26%)
Nov 16, 2016 4.857 4.920 4.857 4.857 3,519 -0.08(-1.59%)
Nov 15, 2016 4.795 4.936 4.795 4.936 5,303 +0.05(+0.96%)
Nov 14, 2016 4.951 4.951 4.857 4.889 5,689 +0.13(+2.63%)
Nov 11, 2016 4.763 4.763 4.763 4.763 4,148 -0.03(-0.65%)
Nov 10, 2016 4.795 4.796 4.803 4.795 1,285 -0.01(-0.17%)
Nov 09, 2016 4.842 4.842 4.779 4.803 5,396 -0.15(-3.00%)
Nov 07, 2016 4.951 4.951 4.951 743 +0.08(+1.61%)
Nov 04, 2016 4.779 4.873 4.779 4.873 26,686 +0.09(+1.97%)
Nov 03, 2016 4.763 4.951 4.763 4.779 9,177 -0.02(-0.33%)
Nov 02, 2016 4.786 4.795 4.779 4.795 2,776 +0.00(+0.00%)
Nov 01, 2016 4.812 4.826 4.795 4.795 7,189 -0.02(-0.33%)
Oct 31, 2016 4.810 4.810 4.810 4.810 1,563 -0.03(-0.65%)
Oct 28, 2016 4.857 4.857 4.842 4.842 1,183 +0.00(+0.00%)
Oct 27, 2016 4.842 4.842 4.842 4.842 386 -0.11(-2.22%)
Oct 26, 2016 4.951 4.951 4.951 4.951 1,059 +0.11(+2.27%)
Oct 25, 2016 4.904 4.904 4.826 4.842 11,979 +0.02(+0.32%)
Oct 24, 2016 4.763 4.826 4.763 4.826 5,689 +0.00(+0.00%)
Oct 21, 2016 4.826 4.826 4.826 4.826 561 -0.02(-0.32%)
Oct 20, 2016 4.873 4.873 4.781 4.842 4,754 -0.03(-0.64%)
Oct 19, 2016 4.842 4.920 4.795 4.873 8,376 +0.05(+0.97%)
Oct 18, 2016 4.920 4.920 4.826 4.826 1,930 +0.00(+0.00%)
Oct 17, 2016 4.749 4.889 4.749 4.826 8,762 -0.03(-0.65%)
Oct 14, 2016 4.845 4.936 4.782 4.857 16,877 +0.00(+0.00%)
Oct 13, 2016 4.955 4.955 4.746 4.857 7,377 +0.04(+0.91%)
Oct 12, 2016 4.813 4.813 4.813 4.813 590 +0.02(+0.33%)
Oct 11, 2016 4.854 4.873 4.798 4.798 3,210 -0.01(-0.20%)
Oct 10, 2016 4.826 4.882 4.801 4.807 8,510 -0.02(-0.39%)
Oct 07, 2016 4.917 5.005 4.785 4.826 12,540 -0.04(-0.90%)
Oct 06, 2016 4.839 4.967 4.779 4.870 25,847 +0.01(+0.26%)
Oct 05, 2016 4.835 4.945 4.835 4.857 7,735 -0.03(-0.51%)
Oct 04, 2016 4.942 5.030 4.761 4.882 12,454 -0.05(-1.08%)
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.