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 )

2.060 +0.150 (+7.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2014 4.768 4.795 4.795 4.795 25,853 +0.08(+1.79%)
Aug 28, 2014 4.740 4.815 4.711 4.711 22,937 -0.01(-0.31%)
Aug 27, 2014 4.887 4.887 4.708 4.726 41,604 -0.16(-3.34%)
Aug 26, 2014 4.664 4.889 4.664 4.889 51,639 +0.20(+4.22%)
Aug 25, 2014 4.691 4.802 4.585 4.691 45,910 +0.00(+0.10%)
Aug 22, 2014 4.698 4.877 4.617 4.686 61,116 -0.05(-1.15%)
Aug 21, 2014 4.733 4.802 4.733 4.740 25,159 -0.04(-0.83%)
Aug 20, 2014 4.788 4.788 4.651 4.780 31,331 +0.01(+0.26%)
Aug 19, 2014 4.802 4.802 4.765 4.768 17,330 -0.07(-1.38%)
Aug 18, 2014 4.765 4.899 4.706 4.835 54,935 +0.01(+0.31%)
Aug 15, 2014 4.812 4.879 4.706 4.820 69,732 -0.07(-1.37%)
Aug 14, 2014 4.822 4.904 4.822 4.887 28,221 +0.07(+1.49%)
Aug 13, 2014 4.604 4.904 4.604 4.815 91,728 +0.08(+1.62%)
Aug 12, 2014 4.765 4.809 4.424 4.738 35,145 -0.06(-1.17%)
Aug 11, 2014 4.825 4.825 4.753 4.794 46,496 -0.11(-2.28%)
Aug 08, 2014 4.901 4.901 4.743 4.906 23,046 -0.00(-0.05%)
Aug 07, 2014 5.050 5.090 4.840 4.909 42,545 -0.14(-2.84%)
Aug 06, 2014 5.062 5.171 5.050 5.052 34,046 -0.04(-0.78%)
Aug 05, 2014 5.127 5.154 5.079 5.092 20,077 -0.01(-0.21%)
Aug 04, 2014 5.137 5.139 5.050 5.103 5,065 -0.05(-1.04%)
Aug 01, 2014 5.169 5.200 5.156 5.156 10,107 -0.06(-1.19%)
Jul 31, 2014 5.273 5.273 5.198 5.218 24,763 +0.02(+0.38%)
Jul 30, 2014 5.273 5.384 5.198 5.198 37,710 -0.08(-1.50%)
Jul 29, 2014 5.322 5.323 5.211 5.278 50,738 -0.06(-1.07%)
Jul 28, 2014 5.347 5.349 5.335 5.335 18,227 -0.01(-0.28%)
Jul 25, 2014 5.396 5.396 5.349 5.349 15,641 -0.03(-0.51%)
Jul 24, 2014 5.392 5.392 5.367 5.377 19,446 -0.02(-0.32%)
Jul 23, 2014 5.387 5.396 5.384 5.394 15,241 +0.05(+0.88%)
Jul 22, 2014 5.342 5.381 5.342 5.347 17,944 +0.00(+0.00%)
Jul 21, 2014 5.377 5.419 5.342 5.347 15,451 -0.05(-0.96%)
Jul 18, 2014 5.369 5.416 5.369 5.399 15,803 +0.04(+0.69%)
Jul 17, 2014 5.376 5.389 5.359 5.362 16,865 -0.03(-0.55%)
Jul 16, 2014 5.379 5.392 5.379 5.392 9,460 +0.01(+0.18%)
Jul 15, 2014 5.369 5.382 5.369 5.382 20,957 -0.01(-0.18%)
Jul 14, 2014 5.377 5.406 5.372 5.392 18,105 +0.01(+0.23%)
Jul 11, 2014 5.362 5.384 5.362 5.379 12,405 -0.01(-0.23%)
Jul 10, 2014 5.280 5.419 5.231 5.392 44,141 +0.14(+2.69%)
Jul 09, 2014 5.201 5.297 5.201 5.250 26,742 -0.02(-0.38%)
Jul 08, 2014 5.218 5.273 5.218 5.270 24,876 +0.05(+0.90%)
Jul 07, 2014 5.211 5.258 5.211 5.223 30,697 +0.00(+0.09%)
Jul 03, 2014 5.248 5.218 5.218 5.218 25,045 -0.00(-0.09%)
Jul 02, 2014 5.293 5.293 5.203 5.223 117,926 -0.10(-1.86%)
Jul 01, 2014 5.379 5.422 5.322 5.322 43,588 -0.04(-0.74%)
Jun 30, 2014 5.495 5.565 5.362 5.362 51,497 -0.01(-0.14%)
Jun 27, 2014 5.604 5.691 5.327 5.369 217,928 -0.22(-3.98%)
Jun 26, 2014 5.505 5.627 5.505 5.592 20,982 +0.08(+1.39%)
Jun 25, 2014 5.461 5.612 5.461 5.515 32,705 +0.05(+0.95%)
Jun 24, 2014 5.424 5.495 5.424 5.463 18,170 +0.01(+0.27%)
Jun 23, 2014 5.577 5.580 5.406 5.448 31,566 -0.11(-2.00%)
Jun 20, 2014 5.458 5.592 5.444 5.560 113,179 +0.12(+2.18%)
Jun 19, 2014 5.446 5.629 5.436 5.441 43,947 +0.04(+0.78%)
Jun 18, 2014 5.557 5.557 5.399 5.399 29,901 -0.05(-0.95%)
Jun 17, 2014 5.448 5.468 5.446 5.451 53,970 +0.00(+0.05%)
Jun 16, 2014 5.664 5.669 5.448 5.448 126,009 -0.17(-3.00%)
Jun 13, 2014 5.679 5.708 5.617 5.617 26,334 -0.12(-2.03%)
Jun 12, 2014 5.685 5.733 5.624 5.733 54,996 +0.08(+1.45%)
Jun 11, 2014 5.664 5.711 5.651 5.651 22,900 +0.03(+0.62%)
Jun 10, 2014 5.671 5.708 5.617 5.617 19,758 -0.11(-1.99%)
Jun 06, 2014 5.651 5.733 5.651 5.731 21,838 +0.05(+0.87%)
Jun 05, 2014 5.716 5.716 5.661 5.681 20,097 +0.02(+0.39%)
Jun 04, 2014 5.669 5.706 5.644 5.659 29,513 -0.07(-1.17%)
Jun 03, 2014 5.612 5.731 5.612 5.726 111,963 +0.08(+1.45%)
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.