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 )

2.040 +0.130 (+6.81%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 20, 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 (%)
Feb 29, 2016 4.630 4.630 4.399 4.492 16,139 -0.02(-0.35%)
Feb 26, 2016 4.327 4.508 4.298 4.508 3,250 +0.21(+4.96%)
Feb 24, 2016 4.388 4.295 4.295 4.295 375 +0.00(+0.00%)
Feb 23, 2016 4.311 4.311 4.284 4.295 2,468 +0.01(+0.14%)
Feb 22, 2016 4.289 4.289 4.289 4.289 1,194 -0.17(-3.72%)
Feb 19, 2016 4.670 4.670 4.455 4.455 3,626 -0.04(-0.89%)
Feb 17, 2016 4.215 4.495 4.495 4.495 248 -0.20(-4.25%)
Feb 16, 2016 4.713 4.713 4.625 4.694 3,400 +0.30(+6.91%)
Feb 11, 2016 4.258 4.391 4.391 4.391 3,757 +0.10(+2.42%)
Feb 10, 2016 4.500 4.500 4.287 4.287 17,007 -0.13(-2.86%)
Feb 08, 2016 4.739 4.413 4.413 4.413 311 +0.05(+1.06%)
Feb 05, 2016 4.330 4.367 4.330 4.367 1,630 +0.00(+0.06%)
Feb 04, 2016 4.223 4.364 4.223 4.364 1,525 -0.18(-3.98%)
Feb 03, 2016 4.612 4.750 4.391 4.545 32,775 -0.03(-0.76%)
Feb 02, 2016 4.396 4.580 4.396 4.580 2,949 +0.06(+1.24%)
Feb 01, 2016 4.511 4.524 4.495 4.524 9,420 -0.00(-0.00%)
Jan 29, 2016 4.316 4.524 4.316 4.524 15,677 +0.33(+7.94%)
Jan 28, 2016 4.439 4.439 4.191 4.191 28,040 -0.06(-1.32%)
Jan 27, 2016 4.210 4.423 4.210 4.247 7,211 -0.05(-1.24%)
Jan 26, 2016 4.431 4.463 4.300 4.300 10,337 +0.05(+1.25%)
Jan 25, 2016 4.380 4.524 4.247 4.247 8,451 -0.16(-3.57%)
Jan 22, 2016 4.391 4.404 4.391 4.404 9,003 -0.04(-0.90%)
Jan 21, 2016 4.311 4.492 4.218 4.444 24,440 +0.14(+3.15%)
Jan 20, 2016 4.247 4.338 4.125 4.308 21,009 +0.21(+5.20%)
Jan 19, 2016 4.279 4.279 4.072 4.095 22,441 -0.18(-4.29%)
Jan 15, 2016 4.471 4.279 4.279 4.279 68,016 +0.03(+0.78%)
Jan 14, 2016 4.215 4.314 4.215 4.246 2,570 +0.14(+3.34%)
Jan 13, 2016 4.495 4.495 4.109 4.109 11,239 -0.12(-2.89%)
Jan 12, 2016 4.324 4.527 4.207 4.231 35,131 -0.02(-0.50%)
Jan 11, 2016 4.351 4.351 4.252 4.252 7,301 +0.04(+0.95%)
Jan 08, 2016 4.308 4.308 4.213 4.213 6,790 -0.10(-2.28%)
Jan 07, 2016 4.311 4.311 4.311 4.311 695 +0.04(+0.87%)
Jan 05, 2016 4.080 4.274 4.274 4.274 762 +0.01(+0.25%)
Jan 04, 2016 4.145 4.391 4.080 4.263 12,325 +0.13(+3.09%)
Dec 31, 2015 4.194 4.135 4.135 4.135 12,024 +0.01(+0.26%)
Dec 30, 2015 4.213 4.375 4.125 4.125 30,130 -0.07(-1.71%)
Dec 29, 2015 4.367 4.367 4.138 4.197 12,006 -0.05(-1.07%)
Dec 28, 2015 4.138 4.391 4.138 4.242 18,567 +0.05(+1.18%)
Dec 23, 2015 4.018 4.192 4.192 4.192 33,068 +0.19(+4.82%)
Dec 22, 2015 4.130 4.199 3.917 4.000 54,555 -0.13(-3.16%)
Dec 21, 2015 4.103 4.228 4.103 4.130 6,726 +0.03(+0.65%)
Dec 18, 2015 4.386 4.599 4.072 4.103 115,702 -0.45(-9.95%)
Dec 17, 2015 4.351 4.557 4.351 4.557 8,642 +0.12(+2.77%)
Dec 16, 2015 4.409 4.557 4.409 4.434 8,440 +0.01(+0.29%)
Dec 14, 2015 4.419 4.421 4.421 4.421 93 -0.12(-2.67%)
Dec 11, 2015 4.235 4.545 4.235 4.543 8,589 +0.16(+3.59%)
Dec 10, 2015 4.176 4.457 4.176 4.385 6,444 +0.27(+6.58%)
Dec 09, 2015 4.436 4.436 4.114 4.114 12,831 -0.33(-7.43%)
Dec 08, 2015 4.444 4.455 4.444 4.444 5,718 -0.01(-0.23%)
Dec 07, 2015 4.471 4.480 4.455 4.455 5,292 -0.26(-5.59%)
Dec 04, 2015 4.720 4.720 4.718 4.718 2,312 +0.28(+6.35%)
Dec 03, 2015 4.455 4.549 4.434 4.437 18,975 -0.15(-3.27%)
Dec 02, 2015 4.634 4.711 4.587 4.587 9,159 -0.07(-1.56%)
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.