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 29, 2023 3.800 3.820 3.690 3.690 34,438 -0.22(-5.62%)
Dec 28, 2023 3.970 4.020 3.669 3.910 70,443 +0.01(+0.26%)
Dec 27, 2023 3.820 4.015 3.700 3.900 81,204 -0.07(-1.76%)
Dec 26, 2023 3.840 3.970 3.820 3.970 4,387 +0.26(+7.01%)
Dec 22, 2023 3.570 3.710 3.520 3.710 28,093 -0.04(-1.07%)
Dec 21, 2023 3.880 3.965 3.700 3.750 27,391 +0.05(+1.35%)
Dec 20, 2023 3.400 3.760 3.400 3.700 52,569 +0.38(+11.45%)
Dec 19, 2023 3.410 3.500 3.310 3.320 10,850 -0.06(-1.78%)
Dec 18, 2023 3.610 3.610 3.380 3.380 12,907 -0.06(-1.74%)
Dec 15, 2023 3.600 3.600 3.440 3.440 4,196 -0.24(-6.52%)
Dec 14, 2023 3.830 3.830 3.540 3.680 16,496 -0.10(-2.65%)
Dec 13, 2023 3.280 3.790 3.280 3.780 36,152 +0.50(+15.24%)
Dec 12, 2023 3.755 3.878 3.280 3.280 12,506 -0.36(-9.89%)
Dec 11, 2023 3.700 3.735 3.640 3.640 2,262 -0.01(-0.41%)
Dec 08, 2023 3.860 3.860 3.650 3.655 13,670 -0.01(-0.14%)
Dec 07, 2023 3.550 3.840 3.550 3.660 9,760 +0.01(+0.27%)
Dec 06, 2023 3.750 3.840 3.540 3.650 24,544 -0.20(-5.19%)
Dec 05, 2023 3.670 3.950 3.670 3.850 8,818 +0.20(+5.48%)
Dec 04, 2023 3.800 3.950 3.645 3.650 7,979 -0.17(-4.45%)
Dec 01, 2023 3.847 3.847 3.800 3.820 13,133 -0.02(-0.52%)
Nov 30, 2023 3.800 4.000 3.800 3.840 75,838 -0.02(-0.52%)
Nov 29, 2023 3.895 3.895 3.860 3.860 1,908 -0.02(-0.52%)
Nov 28, 2023 3.880 3.880 3.880 3.880 1,415 -0.03(-0.76%)
Nov 27, 2023 3.950 3.950 3.910 3.910 5,919 -0.04(-1.01%)
Nov 24, 2023 3.950 3.950 3.950 3.950 1,606 +0.06(+1.41%)
Nov 22, 2023 4.000 4.000 3.895 3.895 2,928 -0.06(-1.39%)
Nov 21, 2023 4.140 4.140 3.950 3.950 1,637 -0.05(-1.25%)
Nov 20, 2023 4.000 4.000 4.000 4.000 1,312 -0.05(-1.23%)
Nov 16, 2023 4.050 253 +0.05(+1.25%)
Nov 15, 2023 4.110 4.193 4.000 4.000 1,048 -0.08(-1.96%)
Nov 14, 2023 4.070 4.110 4.050 4.080 11,647 +0.03(+0.74%)
Nov 13, 2023 4.060 4.060 4.050 4.050 1,623 +0.00(+0.00%)
Nov 08, 2023 4.050 638 +0.05(+1.25%)
Nov 07, 2023 4.000 4.100 4.000 4.000 2,854 +0.03(+0.76%)
Nov 06, 2023 3.970 4.090 3.970 3.970 2,821 +0.01(+0.25%)
Nov 03, 2023 4.010 4.040 3.960 3.960 115,449 +0.01(+0.25%)
Nov 02, 2023 4.010 4.010 3.850 3.950 18,095 -0.05(-1.25%)
Nov 01, 2023 4.040 4.100 4.000 4.000 12,536 -0.04(-1.11%)
Oct 31, 2023 4.090 4.090 4.010 4.045 1,367 +0.04(+1.10%)
Oct 30, 2023 4.000 4.001 3.950 4.001 2,854 -0.02(-0.47%)
Oct 27, 2023 4.154 4.154 4.020 4.020 5,634 +0.10(+2.55%)
Oct 26, 2023 3.860 4.000 3.750 3.920 9,042 +0.06(+1.55%)
Oct 25, 2023 4.000 4.000 3.580 3.860 4,185 -0.14(-3.50%)
Oct 24, 2023 4.000 4.100 4.000 4.000 9,906 -0.10(-2.44%)
Oct 23, 2023 4.230 4.230 4.060 4.100 4,150 -0.14(-3.30%)
Oct 20, 2023 4.220 4.240 4.050 4.240 4,897 +0.24(+6.00%)
Oct 19, 2023 4.240 4.240 4.000 4.000 3,012 -0.22(-5.21%)
Oct 18, 2023 4.060 4.220 4.060 4.220 1,144 +0.16(+3.94%)
Oct 17, 2023 4.160 4.260 4.060 4.060 7,630 +0.01(+0.25%)
Oct 16, 2023 4.100 4.120 4.050 4.050 20,796 -0.02(-0.49%)
Oct 13, 2023 4.050 4.140 4.050 4.070 22,001 -0.03(-0.73%)
Oct 12, 2023 4.100 4.100 4.100 4.100 639 +0.00(+0.00%)
Oct 11, 2023 4.070 4.280 4.070 4.100 1,436 +0.03(+0.74%)
Oct 10, 2023 4.050 4.310 4.050 4.070 80,256 +0.02(+0.49%)
Oct 09, 2023 4.070 4.250 4.050 4.050 2,240 +0.00(+0.00%)
Oct 06, 2023 4.050 4.255 4.050 4.050 11,009 -0.05(-1.22%)
Oct 05, 2023 4.350 4.350 4.100 4.100 12,078 -0.02(-0.49%)
Oct 04, 2023 4.250 4.470 4.051 4.120 7,765 -0.03(-0.72%)
Oct 03, 2023 4.120 4.199 4.120 4.150 2,599 +0.03(+0.73%)
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.