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, 2018 10.28 10.40 10.28 10.40 4,086 +0.19(+1.88%)
Dec 28, 2018 10.44 10.45 10.18 10.21 11,530 +0.03(+0.34%)
Dec 27, 2018 10.35 10.45 10.17 10.17 7,097 -0.10(-1.00%)
Dec 26, 2018 10.03 10.76 9.969 10.28 10,165 +0.21(+2.04%)
Dec 24, 2018 10.04 10.43 9.935 10.07 8,319 -0.03(-0.27%)
Dec 21, 2018 11.10 11.10 10.10 10.10 92,827 -1.22(-10.77%)
Dec 20, 2018 10.15 11.48 10.15 11.32 4,334 +0.22(+1.97%)
Dec 19, 2018 10.06 11.51 10.00 11.10 8,297 -0.06(-0.55%)
Dec 18, 2018 11.41 11.44 11.16 11.16 4,653 -0.25(-2.16%)
Dec 17, 2018 11.41 11.43 11.37 11.41 2,259 +0.00(+0.00%)
Dec 14, 2018 11.43 11.59 11.37 11.41 1,897 -0.07(-0.60%)
Dec 13, 2018 11.87 11.87 11.48 11.48 11,057 +0.18(+1.61%)
Dec 12, 2018 11.50 11.50 11.05 11.29 1,936 -0.32(-2.77%)
Dec 11, 2018 11.25 11.62 11.25 11.62 9,544 +0.23(+2.00%)
Dec 10, 2018 11.39 11.59 11.15 11.39 10,774 -0.02(-0.18%)
Dec 07, 2018 11.42 11.50 11.41 11.41 3,134 -0.01(-0.12%)
Dec 06, 2018 11.39 11.47 11.39 11.42 2,231 +0.03(+0.29%)
Dec 04, 2018 11.54 11.54 11.39 11.39 6,120 -0.19(-1.68%)
Dec 03, 2018 11.68 11.68 11.58 11.58 5,924 -0.10(-0.86%)
Nov 30, 2018 11.62 11.69 11.56 11.68 9,852 +0.13(+1.16%)
Nov 29, 2018 11.57 11.65 11.54 11.55 1,322 +0.00(+0.00%)
Nov 28, 2018 11.63 11.65 11.55 11.55 14,842 -0.03(-0.29%)
Nov 27, 2018 11.58 11.59 11.39 11.58 3,516 +0.15(+1.35%)
Nov 26, 2018 11.53 11.65 11.43 11.43 8,351 -0.13(-1.10%)
Nov 23, 2018 11.38 11.56 11.32 11.56 4,179 +0.01(+0.06%)
Nov 21, 2018 11.55 11.55 11.55 0 +0.23(+2.01%)
Nov 20, 2018 11.39 11.46 11.32 11.32 2,660 +0.03(+0.24%)
Nov 19, 2018 11.69 11.69 11.29 11.29 2,331 -0.31(-2.71%)
Nov 16, 2018 11.70 11.70 11.52 11.61 8,508 -0.10(-0.86%)
Nov 15, 2018 11.66 11.71 11.39 11.71 9,071 +0.01(+0.05%)
Nov 14, 2018 11.68 11.70 11.66 11.70 3,460 +0.02(+0.15%)
Nov 13, 2018 11.66 11.71 11.66 11.69 3,179 -0.03(-0.26%)
Nov 12, 2018 11.70 11.72 11.66 11.72 6,772 +0.03(+0.23%)
Nov 09, 2018 11.66 11.74 11.66 11.69 10,747 +0.03(+0.23%)
Nov 08, 2018 11.66 11.72 11.66 11.66 2,494 -0.05(-0.43%)
Nov 07, 2018 11.71 11.71 11.66 11.71 1,550 +0.04(+0.31%)
Nov 06, 2018 11.66 11.79 11.66 11.68 1,576 -0.05(-0.46%)
Nov 05, 2018 11.75 11.96 11.67 11.73 4,597 -0.13(-1.13%)
Nov 02, 2018 11.66 11.86 11.66 11.86 2,836 -0.04(-0.34%)
Nov 01, 2018 11.60 11.96 11.60 11.90 16,723 +0.31(+2.72%)
Oct 31, 2018 11.58 11.68 11.47 11.59 21,144 +0.01(+0.06%)
Oct 30, 2018 11.46 11.58 11.46 11.58 1,018 +0.06(+0.52%)
Oct 29, 2018 11.44 11.59 11.44 11.52 3,355 +0.07(+0.58%)
Oct 26, 2018 11.64 11.64 11.40 11.46 2,537 -0.22(-1.89%)
Oct 25, 2018 11.39 11.68 11.39 11.68 3,034 +0.29(+2.53%)
Oct 24, 2018 11.49 11.68 11.39 11.39 5,865 -0.10(-0.87%)
Oct 23, 2018 11.42 11.49 11.39 11.49 5,360 +0.07(+0.65%)
Oct 22, 2018 11.47 11.64 11.42 11.42 1,149 +0.09(+0.77%)
Oct 19, 2018 11.37 11.37 11.33 11.33 1,044 -0.03(-0.29%)
Oct 18, 2018 11.39 11.39 11.26 11.36 4,087 -0.03(-0.24%)
Oct 17, 2018 11.37 11.51 11.37 11.39 6,808 +0.12(+1.07%)
Oct 16, 2018 11.19 11.69 11.19 11.27 14,391 +0.03(+0.30%)
Oct 15, 2018 11.25 11.33 10.99 11.23 5,841 +0.02(+0.15%)
Oct 12, 2018 11.37 11.38 11.21 11.22 11,195 -0.10(-0.86%)
Oct 11, 2018 11.44 11.58 11.22 11.31 14,521 -0.13(-1.11%)
Oct 10, 2018 11.79 11.79 11.27 11.44 16,850 -0.23(-1.95%)
Oct 09, 2018 11.29 11.95 10.89 11.67 20,250 +0.38(+3.38%)
Oct 08, 2018 11.37 11.71 11.22 11.29 14,245 -0.08(-0.71%)
Oct 05, 2018 9.841 11.37 9.754 11.37 94,491 +1.65(+17.03%)
Oct 04, 2018 9.881 9.975 9.714 9.714 4,172 -0.17(-1.69%)
Oct 03, 2018 9.566 10.05 9.446 9.881 22,164 +0.40(+4.24%)
Oct 02, 2018 9.426 9.513 9.426 9.479 1,400 -0.01(-0.07%)
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.