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 )

0.4465 -0.0376 (-7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2021 6.984 7.390 6.928 7.127 245,412 +0.23(+3.35%)
Jun 29, 2021 7.183 7.183 6.753 6.896 462,674 -0.32(-4.42%)
Jun 28, 2021 7.478 7.565 7.095 7.215 190,546 -0.29(-3.92%)
Jun 25, 2021 7.287 7.565 7.072 7.510 2,403,555 +0.19(+2.61%)
Jun 24, 2021 7.494 7.621 7.263 7.318 274,074 -0.19(-2.55%)
Jun 23, 2021 7.462 7.565 7.263 7.510 402,075 +0.10(+1.40%)
Jun 22, 2021 7.366 7.533 7.247 7.406 305,855 +0.08(+1.09%)
Jun 21, 2021 7.430 7.478 7.279 7.326 325,791 -0.15(-2.02%)
Jun 18, 2021 7.016 7.557 6.872 7.478 542,081 +0.39(+5.51%)
Jun 17, 2021 7.295 7.366 7.000 7.087 169,302 -0.22(-2.94%)
Jun 16, 2021 7.207 7.350 7.143 7.302 108,555 +0.04(+0.59%)
Jun 15, 2021 7.473 7.513 7.149 7.260 116,501 -0.25(-3.36%)
Jun 14, 2021 7.220 7.536 7.126 7.513 134,748 +0.36(+4.97%)
Jun 11, 2021 7.505 7.576 7.126 7.157 277,002 -0.37(-4.93%)
Jun 10, 2021 7.860 7.860 7.276 7.528 173,722 -0.65(-7.92%)
Jun 09, 2021 8.216 8.287 7.998 8.176 674,328 +0.04(+0.49%)
Jun 08, 2021 8.334 8.417 8.066 8.137 398,732 -0.20(-2.37%)
Jun 07, 2021 8.200 8.445 8.160 8.334 404,146 +0.19(+2.33%)
Jun 04, 2021 8.500 8.500 8.097 8.145 116,365 -0.38(-4.45%)
Jun 03, 2021 8.532 8.579 8.224 8.524 291,863 -0.09(-1.01%)
Jun 02, 2021 8.753 8.808 8.611 8.611 111,259 -0.20(-2.24%)
Jun 01, 2021 9.172 9.235 8.453 8.808 295,056 -0.66(-6.93%)
May 28, 2021 9.401 9.627 9.156 9.464 84,407 +0.05(+0.50%)
May 27, 2021 8.950 9.638 8.777 9.416 160,895 +0.64(+7.29%)
May 26, 2021 8.713 8.958 8.706 8.777 30,590 +0.12(+1.37%)
May 25, 2021 8.769 8.856 8.611 8.658 32,418 -0.14(-1.62%)
May 24, 2021 8.848 8.927 8.627 8.800 15,281 -0.07(-0.80%)
May 21, 2021 8.879 8.974 8.769 8.871 18,151 +0.08(+0.90%)
May 20, 2021 8.887 8.966 8.571 8.792 50,837 -0.14(-1.59%)
May 19, 2021 8.966 9.045 8.832 8.935 26,465 -0.11(-1.22%)
May 18, 2021 8.939 9.132 8.812 9.045 26,980 +0.06(+0.62%)
May 17, 2021 8.871 8.990 8.698 8.990 23,604 +0.04(+0.44%)
May 14, 2021 8.492 9.172 8.492 8.950 49,272 +0.49(+5.79%)
May 13, 2021 8.382 8.484 8.224 8.461 44,417 +0.21(+2.59%)
May 12, 2021 8.492 8.492 8.247 8.247 39,268 -0.14(-1.69%)
May 11, 2021 8.350 9.172 8.176 8.390 54,344 +0.10(+1.24%)
May 10, 2021 8.382 8.504 8.224 8.287 51,919 -0.17(-1.96%)
May 07, 2021 8.097 8.484 8.097 8.453 67,352 +0.14(+1.71%)
May 06, 2021 8.762 8.762 8.137 8.311 49,868 -0.24(-2.77%)
May 05, 2021 8.429 8.974 8.121 8.548 88,599 +0.12(+1.41%)
May 04, 2021 9.077 9.251 8.397 8.429 46,624 -0.66(-7.22%)
May 03, 2021 8.982 9.132 8.785 9.085 72,447 +0.24(+2.68%)
Apr 30, 2021 8.785 8.864 8.386 8.848 68,483 -0.04(-0.44%)
Apr 29, 2021 9.235 9.235 8.682 8.887 64,328 -0.26(-2.85%)
Apr 28, 2021 9.330 9.357 9.014 9.148 71,870 -0.14(-1.53%)
Apr 27, 2021 9.416 9.503 9.093 9.290 81,914 -0.16(-1.67%)
Apr 26, 2021 9.345 9.503 9.310 9.448 47,357 +0.18(+1.96%)
Apr 23, 2021 9.156 9.345 9.077 9.266 36,583 +0.20(+2.18%)
Apr 22, 2021 9.535 9.717 8.958 9.069 37,001 -0.41(-4.33%)
Apr 21, 2021 9.480 9.555 9.298 9.480 23,704 +0.00(+0.00%)
Apr 20, 2021 9.788 9.788 9.278 9.480 49,811 -0.24(-2.44%)
Apr 19, 2021 9.503 9.934 9.243 9.717 34,027 +0.06(+0.65%)
Apr 16, 2021 9.875 9.875 9.574 9.653 33,671 -0.16(-1.61%)
Apr 15, 2021 9.946 9.946 9.693 9.811 20,681 -0.04(-0.40%)
Apr 14, 2021 9.851 10.01 9.764 9.851 43,700 -0.06(-0.64%)
Apr 13, 2021 9.725 9.930 9.725 9.914 50,866 +0.13(+1.37%)
Apr 12, 2021 9.906 10.07 9.503 9.780 51,151 -0.06(-0.56%)
Apr 09, 2021 9.954 9.954 9.756 9.835 46,963 +0.04(+0.40%)
Apr 08, 2021 9.780 10.19 9.732 9.796 43,239 +0.00(+0.00%)
Apr 07, 2021 9.938 10.03 9.681 9.796 45,711 -0.07(-0.72%)
Apr 06, 2021 9.954 10.19 9.764 9.867 42,267 +0.04(+0.40%)
Apr 05, 2021 10.50 10.50 9.768 9.827 58,034 -0.60(-5.76%)
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.