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 )

2.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2022 6.903 7.036 6.824 6.832 18,647 -0.02(-0.26%)
Mar 30, 2022 6.788 6.930 6.788 6.850 6,102 -0.01(-0.13%)
Mar 29, 2022 6.691 6.930 6.647 6.859 7,049 +0.24(+3.60%)
Mar 28, 2022 6.727 6.824 6.594 6.621 75,210 -0.04(-0.66%)
Mar 25, 2022 6.815 6.885 6.585 6.665 40,235 -0.11(-1.56%)
Mar 24, 2022 6.903 7.053 6.639 6.771 34,020 -0.19(-2.79%)
Mar 23, 2022 7.027 7.106 6.885 6.965 14,736 +0.11(+1.54%)
Mar 22, 2022 7.106 7.256 6.841 6.859 124,556 -0.11(-1.65%)
Mar 21, 2022 7.150 7.150 6.832 6.974 146,689 +0.08(+1.15%)
Mar 18, 2022 6.921 7.141 6.744 6.894 128,360 -0.03(-0.38%)
Mar 17, 2022 7.141 7.318 6.868 6.921 88,085 -0.05(-0.70%)
Mar 16, 2022 7.039 7.168 6.725 6.969 96,680 -0.04(-0.62%)
Mar 15, 2022 6.934 7.214 6.594 7.013 10,620 +0.03(+0.37%)
Mar 14, 2022 7.144 7.188 6.664 6.987 31,267 -0.16(-2.20%)
Mar 11, 2022 7.088 7.262 6.917 7.144 28,364 +0.11(+1.61%)
Mar 10, 2022 6.812 7.065 6.812 7.030 62,105 +0.22(+3.21%)
Mar 09, 2022 6.734 6.812 6.734 6.812 10,536 +0.04(+0.65%)
Mar 08, 2022 6.419 6.812 6.288 6.768 39,131 +0.34(+5.30%)
Mar 07, 2022 6.454 6.585 6.354 6.428 43,538 -0.10(-1.47%)
Mar 04, 2022 6.812 6.838 6.498 6.524 35,713 -0.26(-3.86%)
Mar 03, 2022 6.725 6.838 6.699 6.786 33,025 +0.02(+0.26%)
Mar 02, 2022 6.672 6.798 6.629 6.768 41,888 -0.01(-0.13%)
Mar 01, 2022 6.708 6.808 6.541 6.777 27,339 +0.00(+0.00%)
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%)
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.