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 (%)
Dec 31, 2020 12.00 12.00 12.00 20,194 -0.19(-1.59%)
Dec 30, 2020 12.17 12.32 12.06 12.20 20,194 -0.02(-0.14%)
Dec 29, 2020 11.64 12.30 11.56 12.21 36,588 +0.72(+6.23%)
Dec 28, 2020 10.91 11.54 10.87 11.50 29,714 +0.80(+7.49%)
Dec 24, 2020 10.54 10.82 10.54 10.70 2,609 +0.29(+2.75%)
Dec 23, 2020 10.33 10.74 10.33 10.41 20,802 +0.02(+0.16%)
Dec 22, 2020 10.45 10.62 9.871 10.39 180,253 +0.01(+0.08%)
Dec 21, 2020 10.17 10.46 10.07 10.39 130,288 +0.06(+0.57%)
Dec 18, 2020 10.27 10.45 9.854 10.33 255,644 +0.21(+2.08%)
Dec 17, 2020 10.09 10.16 9.901 10.12 187,845 +0.00(+0.00%)
Dec 16, 2020 9.787 10.12 9.719 10.12 97,227 +0.42(+4.35%)
Dec 15, 2020 9.837 10.12 9.686 9.694 24,394 +0.04(+0.44%)
Dec 14, 2020 10.12 10.17 9.610 9.652 36,034 -0.48(-4.74%)
Dec 11, 2020 9.922 10.18 9.677 10.13 29,301 +0.03(+0.29%)
Dec 10, 2020 10.01 10.23 9.693 10.10 97,336 +0.05(+0.50%)
Dec 09, 2020 10.26 10.28 9.952 10.05 40,471 -0.13(-1.23%)
Dec 08, 2020 9.977 10.26 9.902 10.18 66,238 -0.01(-0.08%)
Dec 07, 2020 9.634 10.35 9.600 10.19 34,616 +0.55(+5.74%)
Dec 04, 2020 9.852 9.852 9.106 9.634 38,317 -0.25(-2.54%)
Dec 03, 2020 8.930 9.977 8.838 9.885 28,116 +0.94(+10.49%)
Dec 02, 2020 9.349 9.349 8.687 8.947 24,887 -0.54(-5.74%)
Dec 01, 2020 10.39 10.39 9.219 9.491 23,388 -0.70(-6.90%)
Nov 30, 2020 8.964 10.21 8.633 10.20 59,203 +1.16(+12.79%)
Nov 27, 2020 9.215 9.215 8.947 9.039 43,092 -0.35(-3.75%)
Nov 25, 2020 9.098 9.525 8.637 9.391 52,761 +0.28(+3.03%)
Nov 24, 2020 9.165 9.215 9.001 9.114 57,145 +0.05(+0.55%)
Nov 23, 2020 8.210 9.207 8.210 9.064 55,965 +0.88(+10.75%)
Nov 20, 2020 8.428 8.436 7.975 8.185 30,320 -0.52(-5.97%)
Nov 19, 2020 8.461 8.704 8.151 8.704 18,202 +0.15(+1.76%)
Nov 18, 2020 9.006 9.006 8.528 8.553 42,168 -0.27(-3.04%)
Nov 17, 2020 8.737 8.964 8.499 8.821 49,220 +0.03(+0.38%)
Nov 16, 2020 9.006 9.081 8.654 8.788 26,465 -0.22(-2.42%)
Nov 13, 2020 8.796 9.006 8.721 9.006 84,633 +0.37(+4.27%)
Nov 12, 2020 8.352 8.796 8.352 8.637 39,921 +0.13(+1.48%)
Nov 11, 2020 8.151 8.511 8.130 8.511 9,357 +0.01(+0.10%)
Nov 10, 2020 7.908 8.545 7.908 8.503 33,014 +0.75(+9.73%)
Nov 09, 2020 8.335 8.335 7.481 7.749 34,881 +0.63(+8.82%)
Nov 06, 2020 7.137 7.158 7.121 7.121 14,443 +0.00(+0.00%)
Nov 05, 2020 6.685 7.137 6.685 7.121 6,905 +0.42(+6.25%)
Nov 04, 2020 6.827 6.844 6.660 6.702 27,352 -0.17(-2.44%)
Nov 03, 2020 6.786 6.869 6.626 6.869 18,675 +0.17(+2.50%)
Nov 02, 2020 6.710 6.710 6.643 6.702 18,016 +0.00(+0.00%)
Oct 30, 2020 6.844 6.844 6.685 6.702 16,115 +0.00(+0.00%)
Oct 29, 2020 6.526 6.978 6.518 6.702 24,282 +0.13(+1.91%)
Oct 28, 2020 6.585 6.610 6.543 6.576 30,773 -0.11(-1.63%)
Oct 27, 2020 6.869 6.869 6.685 6.685 3,323 +0.04(+0.63%)
Oct 26, 2020 6.643 6.677 6.626 6.643 7,725 -0.01(-0.13%)
Oct 23, 2020 6.601 6.702 6.585 6.652 13,488 -0.02(-0.25%)
Oct 22, 2020 6.786 6.936 6.626 6.668 45,929 -0.04(-0.62%)
Oct 21, 2020 6.593 6.719 6.576 6.710 41,973 +0.05(+0.75%)
Oct 20, 2020 6.760 6.760 6.618 6.660 7,799 +0.01(+0.13%)
Oct 19, 2020 6.735 6.756 6.652 6.652 8,137 -0.05(-0.75%)
Oct 16, 2020 6.501 6.911 6.501 6.702 47,032 +0.11(+1.65%)
Oct 15, 2020 6.760 6.760 6.518 6.593 21,480 -0.34(-4.84%)
Oct 14, 2020 7.037 7.096 6.735 6.928 3,490 -0.13(-1.90%)
Oct 13, 2020 7.037 7.288 7.037 7.062 8,563 -0.03(-0.35%)
Oct 12, 2020 7.045 7.422 7.045 7.087 25,468 -0.03(-0.35%)
Oct 09, 2020 7.305 7.313 7.037 7.112 16,950 -0.19(-2.64%)
Oct 08, 2020 7.690 7.690 7.221 7.305 22,498 -0.21(-2.79%)
Oct 07, 2020 8.017 8.030 7.498 7.514 24,127 -0.28(-3.55%)
Oct 06, 2020 8.092 8.168 7.774 7.791 19,022 -0.32(-3.93%)
Oct 05, 2020 8.076 8.285 7.967 8.109 18,663 -0.18(-2.22%)
Oct 02, 2020 8.453 8.545 8.193 8.293 9,430 +0.23(+2.91%)
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.