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 )

2.060 +0.150 (+7.85%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2016 4.984 5.011 4.984 5.000 2,304 -0.00(-0.06%)
Mar 30, 2016 5.150 5.237 4.987 5.003 14,847 +0.13(+2.61%)
Mar 29, 2016 4.856 5.155 4.856 4.876 61,745 +0.07(+1.50%)
Mar 28, 2016 4.909 4.909 4.804 4.804 5,226 -0.18(-3.61%)
Mar 24, 2016 5.011 4.984 4.984 4.984 6,139 -0.08(-1.55%)
Mar 23, 2016 5.094 5.142 5.011 5.062 5,605 -0.00(-0.09%)
Mar 21, 2016 4.995 5.067 5.067 5.067 379 -0.02(-0.44%)
Mar 18, 2016 4.776 5.258 4.776 5.089 68,590 +0.52(+11.39%)
Mar 17, 2016 4.568 4.790 4.568 4.569 3,933 +0.07(+1.58%)
Mar 16, 2016 4.551 4.551 4.497 4.497 8,875 +0.01(+0.30%)
Mar 15, 2016 4.484 4.484 4.484 4.484 770 +0.01(+0.30%)
Mar 14, 2016 4.471 4.471 4.471 4.471 3,227 -0.05(-1.18%)
Mar 11, 2016 4.596 4.604 4.404 4.524 12,002 -0.14(-3.02%)
Mar 10, 2016 4.652 4.668 4.652 4.665 2,465 +0.04(+0.90%)
Mar 09, 2016 4.590 4.623 4.590 4.623 1,315 +0.03(+0.60%)
Mar 08, 2016 4.596 4.596 4.596 4.596 571 -0.12(-2.59%)
Mar 07, 2016 4.590 4.718 4.590 4.718 5,655 +0.01(+0.23%)
Mar 04, 2016 4.657 4.708 4.590 4.708 11,423 +0.08(+1.67%)
Mar 03, 2016 4.657 4.657 4.521 4.630 12,956 +0.03(+0.69%)
Mar 02, 2016 4.359 4.598 4.359 4.598 6,579 +0.26(+6.01%)
Mar 01, 2016 4.338 4.338 4.338 4.338 2,194 -0.15(-3.44%)
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%)
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.