Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Creative Media & Community Trust Corp (NQ: CMCT )

2.935 +0.015 (+0.51%)

Streaming Delayed Price Updated: 12:25 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	4.789	4.941	4.789	4.867	16,356	+0.04(+0.78%)
May 30, 2023	4.839	4.839	4.754	4.830	35,144	+0.05(+0.98%)
May 26, 2023	4.801	4.839	4.745	4.782	7,201	+0.02(+0.40%)
May 25, 2023	4.698	4.830	4.698	4.764	11,372	+0.02(+0.40%)
May 24, 2023	4.830	4.839	4.707	4.745	17,938	-0.07(-1.37%)
May 23, 2023	4.782	4.811	4.754	4.811	20,436	-0.02(-0.39%)
May 22, 2023	4.830	4.858	4.679	4.830	29,370	+0.09(+1.89%)
May 19, 2023	4.858	4.858	4.707	4.740	6,614	-0.01(-0.30%)
May 18, 2023	4.688	4.801	4.680	4.754	10,170	+0.12(+2.64%)
May 17, 2023	4.707	4.726	4.521	4.632	34,306	-0.08(-1.80%)
May 16, 2023	4.669	4.870	4.669	4.717	25,766	+0.03(+0.60%)
May 15, 2023	4.472	4.735	4.472	4.688	39,232	+0.26(+5.96%)
May 12, 2023	4.519	4.529	4.331	4.425	43,139	-0.05(-1.05%)
May 11, 2023	4.491	4.519	4.359	4.472	56,336	+0.36(+8.70%)
May 10, 2023	4.095	4.340	3.935	4.114	70,891	+0.21(+5.30%)
May 09, 2023	3.907	4.053	3.897	3.907	37,150	+0.00(+0.00%)
May 08, 2023	4.218	4.265	3.814	3.907	187,908	-0.30(-7.16%)
May 05, 2023	4.142	4.283	4.123	4.208	21,935	+0.07(+1.59%)
May 04, 2023	4.199	4.255	4.108	4.142	21,429	-0.08(-1.79%)
May 03, 2023	4.161	4.283	4.152	4.218	19,503	+0.05(+1.13%)
May 02, 2023	4.236	4.528	4.095	4.171	50,758	-0.05(-1.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Creative Media & Community Trust Corp (NQ: CMCT )

Historical Prices