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 )

1.910 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 29, 2016 4.651 4.651 4.626 4.628 2,120 -0.07(-1.55%)
Jul 28, 2016 4.663 4.704 4.663 4.701 2,744 +0.04(+0.80%)
Jul 27, 2016 4.679 4.679 4.663 4.663 1,640 +0.02(+0.49%)
Jul 26, 2016 4.635 4.658 4.626 4.640 5,425 +0.01(+0.19%)
Jul 25, 2016 4.629 4.632 4.629 4.632 2,092 +0.04(+0.81%)
Jul 22, 2016 4.597 4.597 4.583 4.594 1,884 -0.03(-0.56%)
Jul 21, 2016 4.605 4.620 4.583 4.620 4,412 +0.01(+0.25%)
Jul 20, 2016 4.634 4.634 4.609 4.609 3,625 -0.02(-0.37%)
Jul 18, 2016 4.626 4.626 4.626 4.626 285 -0.02(-0.41%)
Jul 15, 2016 4.633 4.645 4.566 4.645 7,940 +0.05(+1.10%)
Jul 13, 2016 4.620 4.594 4.594 4.594 160 -0.03(-0.62%)
Jul 12, 2016 4.451 4.643 4.451 4.623 18,864 -0.04(-0.92%)
Jul 11, 2016 4.569 4.666 4.569 4.666 2,935 +0.01(+0.31%)
Jul 08, 2016 4.339 4.480 4.480 4.652 4,983 +0.17(+3.85%)
Jul 07, 2016 4.411 4.546 4.382 4.480 17,980 -0.10(-2.13%)
Jul 05, 2016 4.600 4.600 4.554 4.577 3,628 -0.05(-1.12%)
Jul 01, 2016 4.603 4.629 4.629 4.629 5,571 -0.03(-0.74%)
Jun 30, 2016 4.887 4.951 4.597 4.663 37,164 -0.29(-5.80%)
Jun 29, 2016 5.074 5.074 4.884 4.951 12,940 -0.15(-2.87%)
Jun 28, 2016 5.226 5.226 5.094 5.097 36,377 -0.10(-1.89%)
Jun 27, 2016 5.187 5.195 5.187 5.195 5,133 -0.03(-0.59%)
Jun 24, 2016 5.192 5.226 5.192 5.226 2,186 +0.01(+0.17%)
Jun 23, 2016 5.235 5.278 5.197 5.218 35,956 -0.03(-0.60%)
Jun 22, 2016 5.215 5.249 5.192 5.249 25,286 -0.01(-0.22%)
Jun 21, 2016 5.186 5.261 5.186 5.261 4,823 -0.08(-1.45%)
Jun 20, 2016 5.456 5.456 5.338 5.338 12,112 -0.20(-3.63%)
Jun 17, 2016 5.341 5.539 5.315 5.539 824,590 +0.46(+8.96%)
Jun 16, 2016 5.086 5.086 5.083 5.083 1,599 +0.02(+0.44%)
Jun 15, 2016 5.056 5.178 5.029 5.061 25,762 +0.06(+1.11%)
Jun 14, 2016 4.987 5.150 4.987 5.006 34,986 -0.05(-0.93%)
Jun 13, 2016 5.039 5.053 5.039 5.053 3,528 +0.06(+1.22%)
Jun 10, 2016 5.039 5.039 4.992 4.992 10,033 -0.08(-1.50%)
Jun 09, 2016 5.039 5.107 5.039 5.068 7,201 +0.02(+0.47%)
Jun 08, 2016 5.114 5.122 5.039 5.045 16,967 +0.01(+0.21%)
Jun 07, 2016 5.186 5.186 5.034 5.034 29,518 -0.11(-2.19%)
Jun 06, 2016 5.133 5.147 5.133 5.147 5,049 +0.07(+1.31%)
Jun 03, 2016 5.078 5.081 5.078 5.081 4,081 -0.01(-0.22%)
Jun 02, 2016 5.081 5.095 5.067 5.092 8,025 -0.01(-0.22%)
Jun 01, 2016 5.128 5.128 5.078 5.103 9,798 +0.05(+0.99%)
May 31, 2016 5.096 5.105 5.053 5.053 7,685 -0.04(-0.82%)
May 27, 2016 5.119 5.095 5.095 5.095 7,223 +0.04(+0.74%)
May 26, 2016 5.095 5.095 5.057 5.057 1,303 -0.07(-1.27%)
May 25, 2016 5.086 5.150 5.086 5.122 10,687 -0.05(-1.03%)
May 24, 2016 5.176 5.178 5.175 5.176 4,218 +0.01(+0.23%)
May 23, 2016 5.150 5.169 5.150 5.164 16,505 +0.00(+0.00%)
May 20, 2016 5.122 5.191 5.122 5.164 7,042 -0.04(-0.80%)
May 19, 2016 5.167 5.205 5.139 5.205 2,112 -0.04(-0.84%)
May 18, 2016 5.108 5.250 5.108 5.250 3,283 +0.00(+0.05%)
May 17, 2016 5.463 5.463 5.125 5.247 56,014 -0.29(-5.20%)
May 16, 2016 5.535 5.607 5.435 5.535 180,545 +0.46(+9.06%)
May 13, 2016 5.075 5.075 5.075 5.075 548 +0.09(+1.78%)
May 12, 2016 5.117 5.117 4.987 4.987 6,262 -0.11(-2.12%)
May 11, 2016 5.111 5.186 5.095 5.095 4,052 -0.02(-0.43%)
May 10, 2016 4.984 5.117 4.984 5.117 2,477 -0.07(-1.39%)
May 09, 2016 5.014 5.189 4.892 5.189 1,318 +0.02(+0.32%)
May 06, 2016 4.854 5.172 4.854 5.172 2,026 -0.06(-1.11%)
May 05, 2016 5.230 5.230 5.230 5.230 729 +0.01(+0.11%)
May 04, 2016 5.206 5.225 5.150 5.225 2,452 -0.01(-0.11%)
May 03, 2016 5.230 5.230 5.180 5.230 4,120 +0.08(+1.56%)
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.