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 (%)
Feb 26, 2021 9.535 9.841 9.535 9.543 175,448 -0.09(-0.90%)
Feb 25, 2021 9.755 9.773 9.527 9.629 34,739 -0.12(-1.21%)
Feb 24, 2021 9.417 10.17 9.417 9.747 37,069 +0.13(+1.31%)
Feb 23, 2021 9.378 9.621 8.930 9.621 55,146 +0.09(+0.91%)
Feb 22, 2021 9.621 9.743 9.425 9.535 19,165 -0.11(-1.14%)
Feb 19, 2021 9.346 9.966 8.852 9.645 48,127 +0.05(+0.49%)
Feb 18, 2021 9.032 9.810 8.918 9.598 73,343 +0.43(+4.71%)
Feb 17, 2021 9.091 9.259 9.001 9.166 23,904 +0.02(+0.17%)
Feb 16, 2021 9.378 9.464 9.127 9.150 33,047 -0.22(-2.35%)
Feb 12, 2021 9.826 9.857 9.260 9.370 32,594 -0.59(-5.91%)
Feb 11, 2021 10.14 10.21 9.818 9.959 22,318 -0.20(-1.93%)
Feb 10, 2021 10.50 10.50 10.01 10.16 18,022 -0.49(-4.58%)
Feb 09, 2021 10.94 10.94 10.28 10.64 37,476 -0.09(-0.88%)
Feb 08, 2021 10.78 11.00 10.39 10.74 23,646 +0.09(+0.81%)
Feb 05, 2021 10.81 10.84 10.64 10.65 14,005 +0.15(+1.42%)
Feb 04, 2021 10.67 10.67 9.975 10.50 44,713 -0.26(-2.41%)
Feb 03, 2021 10.85 10.92 10.68 10.76 20,545 -0.17(-1.58%)
Feb 02, 2021 10.83 11.37 10.83 10.93 16,328 +0.07(+0.65%)
Feb 01, 2021 10.96 11.25 10.75 10.86 21,164 -0.13(-1.14%)
Jan 29, 2021 10.92 11.25 10.68 10.99 30,811 +0.20(+1.89%)
Jan 28, 2021 11.51 11.51 10.40 10.78 46,269 -0.52(-4.59%)
Jan 27, 2021 11.80 11.89 11.03 11.30 40,395 -0.71(-5.89%)
Jan 26, 2021 12.63 13.26 11.98 12.01 40,383 -0.51(-4.08%)
Jan 25, 2021 13.09 13.58 11.99 12.52 80,712 -0.21(-1.67%)
Jan 22, 2021 11.39 12.76 11.35 12.73 147,055 +1.76(+16.03%)
Jan 21, 2021 11.20 11.23 10.73 10.97 26,892 -0.15(-1.34%)
Jan 20, 2021 10.97 11.30 10.89 11.12 23,672 +0.16(+1.51%)
Jan 19, 2021 10.84 11.04 10.58 10.96 24,045 +0.08(+0.72%)
Jan 15, 2021 10.63 10.99 10.56 10.88 35,267 +0.10(+0.95%)
Jan 14, 2021 9.998 10.99 9.998 10.78 14,117 +0.88(+8.89%)
Jan 13, 2021 9.943 10.37 9.896 9.896 145,139 +0.00(+0.00%)
Jan 12, 2021 9.606 10.13 9.606 9.896 12,218 +0.27(+2.86%)
Jan 11, 2021 10.60 10.60 9.535 9.621 26,556 -1.02(-9.59%)
Jan 08, 2021 10.78 10.80 10.54 10.64 11,586 -0.17(-1.60%)
Jan 07, 2021 11.41 11.55 10.73 10.82 33,284 -0.60(-5.30%)
Jan 06, 2021 11.07 11.47 11.07 11.42 77,537 +0.41(+3.71%)
Jan 05, 2021 10.98 11.15 10.98 11.01 53,299 +0.11(+1.01%)
Jan 04, 2021 11.30 11.30 10.36 10.90 45,305 -0.28(-2.53%)
Dec 31, 2020 11.18 11.18 11.18 21,673 -0.18(-1.59%)
Dec 30, 2020 11.34 11.47 11.24 11.37 21,673 -0.02(-0.14%)
Dec 29, 2020 10.85 11.46 10.77 11.38 39,269 +0.67(+6.23%)
Dec 28, 2020 10.16 10.75 10.12 10.71 31,891 +0.75(+7.49%)
Dec 24, 2020 9.818 10.08 9.818 9.967 2,801 +0.27(+2.75%)
Dec 23, 2020 9.621 10.00 9.621 9.700 22,327 +0.02(+0.16%)
Dec 22, 2020 9.739 9.896 9.197 9.684 193,461 +0.01(+0.08%)
Dec 21, 2020 9.472 9.747 9.386 9.676 139,835 +0.05(+0.57%)
Dec 18, 2020 9.566 9.739 9.182 9.621 274,376 +0.20(+2.08%)
Dec 17, 2020 9.401 9.464 9.225 9.425 201,610 +0.00(+0.00%)
Dec 16, 2020 9.119 9.425 9.056 9.425 104,352 +0.39(+4.35%)
Dec 15, 2020 9.166 9.425 9.024 9.032 26,182 +0.04(+0.44%)
Dec 14, 2020 9.425 9.476 8.954 8.993 38,675 -0.45(-4.74%)
Dec 11, 2020 9.244 9.488 9.017 9.441 31,448 +0.03(+0.29%)
Dec 10, 2020 9.327 9.530 9.031 9.413 104,468 +0.05(+0.50%)
Dec 09, 2020 9.562 9.577 9.273 9.366 43,437 -0.12(-1.23%)
Dec 08, 2020 9.296 9.562 9.226 9.483 71,092 -0.01(-0.08%)
Dec 07, 2020 8.976 9.640 8.945 9.491 37,152 +0.52(+5.74%)
Dec 04, 2020 9.179 9.179 8.484 8.976 41,125 -0.23(-2.54%)
Dec 03, 2020 8.320 9.296 8.235 9.210 30,176 +0.87(+10.49%)
Dec 02, 2020 8.711 8.711 8.094 8.336 26,711 -0.51(-5.74%)
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.