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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.12 10.24 10.04 10.18 41,705 +0.11(+1.10%)
Mar 30, 2021 10.16 10.19 10.03 10.07 24,186 +0.00(+0.00%)
Mar 29, 2021 10.43 10.55 10.03 10.07 34,145 -0.29(-2.82%)
Mar 26, 2021 10.38 10.69 10.23 10.36 25,570 -0.05(-0.46%)
Mar 25, 2021 10.06 10.53 9.835 10.41 36,463 +0.34(+3.37%)
Mar 24, 2021 10.06 10.45 10.06 10.07 35,230 +0.10(+1.03%)
Mar 23, 2021 9.930 10.03 9.930 9.969 44,303 -0.09(-0.94%)
Mar 22, 2021 10.08 10.25 9.902 10.06 28,298 -0.13(-1.24%)
Mar 19, 2021 10.07 10.27 9.997 10.19 107,598 +0.12(+1.18%)
Mar 18, 2021 10.37 10.50 10.07 10.07 21,108 -0.38(-3.63%)
Mar 17, 2021 10.30 10.47 10.30 10.45 25,307 +0.06(+0.61%)
Mar 16, 2021 10.59 10.92 10.17 10.39 22,175 -0.28(-2.59%)
Mar 15, 2021 10.63 10.70 10.41 10.66 27,389 +0.04(+0.37%)
Mar 12, 2021 10.34 10.66 10.27 10.63 62,280 +0.41(+4.06%)
Mar 11, 2021 10.47 10.60 9.685 10.21 68,638 -0.20(-1.96%)
Mar 10, 2021 10.59 10.59 10.41 10.41 78,846 +0.11(+1.07%)
Mar 09, 2021 10.19 10.45 10.11 10.30 33,440 +0.27(+2.74%)
Mar 08, 2021 10.04 10.23 9.802 10.03 29,343 +0.21(+2.16%)
Mar 05, 2021 9.794 10.12 9.582 9.818 31,830 +0.16(+1.63%)
Mar 04, 2021 9.747 9.873 9.464 9.661 38,042 -0.05(-0.49%)
Mar 03, 2021 9.747 9.763 9.582 9.708 16,625 +0.20(+2.06%)
Mar 02, 2021 9.684 9.684 9.386 9.511 19,986 -0.29(-2.96%)
Mar 01, 2021 9.621 9.904 9.535 9.802 30,863 +0.26(+2.72%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.