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 )

2.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 28, 2022 6.768 6.847 6.646 6.777 17,916 -0.03(-0.51%)
Feb 25, 2022 6.620 6.812 6.546 6.812 20,396 +0.46(+7.29%)
Feb 24, 2022 6.432 6.531 6.180 6.349 29,390 -0.18(-2.81%)
Feb 23, 2022 6.506 6.681 6.402 6.533 57,215 +0.01(+0.13%)
Feb 22, 2022 6.463 6.611 6.332 6.524 23,143 -0.03(-0.40%)
Feb 18, 2022 6.550 0 -0.02(-0.27%)
Feb 17, 2022 6.646 6.672 6.498 6.568 13,364 -0.10(-1.57%)
Feb 16, 2022 6.603 6.672 6.550 6.672 4,360 +0.10(+1.46%)
Feb 15, 2022 6.672 6.672 6.306 6.576 18,005 +0.03(+0.40%)
Feb 14, 2022 6.795 6.795 6.541 6.550 8,371 -0.17(-2.47%)
Feb 11, 2022 6.707 6.795 6.498 6.716 11,649 +0.00(+0.00%)
Feb 10, 2022 6.594 6.899 6.568 6.716 70,972 +0.16(+2.40%)
Feb 09, 2022 6.742 6.742 6.559 6.559 13,681 +0.00(+0.00%)
Feb 08, 2022 6.550 6.690 6.480 6.559 31,374 +0.01(+0.13%)
Feb 07, 2022 6.533 6.716 6.454 6.550 12,622 +0.04(+0.67%)
Feb 04, 2022 6.734 6.734 6.463 6.506 22,030 -0.26(-3.87%)
Feb 03, 2022 6.795 6.725 6.768 17,854 -0.14(-2.02%)
Feb 02, 2022 6.751 6.926 6.559 6.908 11,457 +0.20(+2.99%)
Feb 01, 2022 6.760 6.798 6.515 6.707 25,186 -0.02(-0.26%)
Jan 31, 2022 6.533 6.725 6.463 6.725 35,134 +0.09(+1.32%)
Jan 28, 2022 6.341 6.637 6.297 6.637 26,974 +0.30(+4.68%)
Jan 27, 2022 6.594 6.599 6.332 6.341 12,497 -0.25(-3.84%)
Jan 26, 2022 6.934 6.934 6.357 6.594 44,331 -0.10(-1.56%)
Jan 25, 2022 6.210 6.699 6.113 6.699 24,795 +0.45(+7.27%)
Jan 24, 2022 6.288 6.288 6.026 6.244 65,899 -0.10(-1.65%)
Jan 21, 2022 6.594 6.594 6.288 6.349 122,955 -0.30(-4.47%)
Jan 20, 2022 6.506 6.812 6.437 6.646 50,913 +0.03(+0.40%)
Jan 19, 2022 6.742 6.742 6.550 6.620 11,214 -0.07(-1.04%)
Jan 18, 2022 6.506 6.969 6.506 6.690 10,225 +0.12(+1.86%)
Jan 14, 2022 6.568 0 +0.08(+1.21%)
Jan 13, 2022 6.611 6.620 6.358 6.489 32,422 -0.08(-1.20%)
Jan 12, 2022 6.655 6.681 6.551 6.568 8,514 -0.06(-0.92%)
Jan 11, 2022 6.734 6.734 6.594 6.629 8,627 -0.08(-1.17%)
Jan 10, 2022 7.092 7.092 6.707 6.707 30,988 -0.35(-4.95%)
Jan 07, 2022 7.057 7.074 6.962 7.057 11,008 +0.06(+0.87%)
Jan 06, 2022 7.039 7.150 6.916 6.996 13,048 -0.08(-1.11%)
Jan 05, 2022 6.637 7.188 6.603 7.074 93,847 +0.47(+7.14%)
Jan 04, 2022 6.445 6.620 6.445 6.603 37,751 +0.23(+3.56%)
Jan 03, 2022 6.428 6.445 6.358 6.375 9,089 -0.04(-0.68%)
Dec 31, 2021 6.594 6.594 6.052 6.419 326,626 -0.13(-2.00%)
Dec 30, 2021 6.611 6.655 6.550 6.550 35,947 +0.03(+0.40%)
Dec 29, 2021 6.358 6.576 6.332 6.524 36,832 +0.09(+1.36%)
Dec 28, 2021 6.384 6.463 6.367 6.437 56,690 +0.05(+0.82%)
Dec 27, 2021 6.332 6.450 6.332 6.384 17,497 +0.10(+1.53%)
Dec 23, 2021 6.244 6.367 6.227 6.288 60,810 +0.03(+0.56%)
Dec 22, 2021 6.297 6.393 6.079 6.253 75,313 -0.02(-0.28%)
Dec 21, 2021 6.026 6.323 6.026 6.271 22,408 +0.20(+3.31%)
Dec 20, 2021 6.113 6.157 5.974 6.070 61,865 -0.10(-1.70%)
Dec 17, 2021 6.175 6.236 6.175 6.175 28,957 +0.02(+0.35%)
Dec 16, 2021 6.144 6.213 6.135 6.153 16,302 +0.10(+1.71%)
Dec 15, 2021 6.144 6.144 5.963 6.049 75,393 -0.15(-2.37%)
Dec 14, 2021 6.170 6.351 6.092 6.196 91,929 +0.03(+0.56%)
Dec 13, 2021 6.317 6.351 6.161 6.161 23,973 -0.18(-2.86%)
Dec 10, 2021 6.291 6.464 6.179 6.343 15,566 +0.03(+0.41%)
Dec 09, 2021 6.386 6.386 6.282 6.317 11,835 -0.12(-1.88%)
Dec 08, 2021 6.127 6.490 6.127 6.438 35,444 +0.27(+4.34%)
Dec 07, 2021 6.161 6.213 5.971 6.170 41,533 +0.11(+1.85%)
Dec 06, 2021 6.127 6.127 5.963 6.058 88,962 -0.01(-0.14%)
Dec 03, 2021 6.084 6.170 6.032 6.066 44,742 -0.06(-0.99%)
Dec 02, 2021 6.049 6.127 6.032 6.127 77,175 +0.09(+1.43%)
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.