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 )

2.650 -0.240 (-8.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	9.577	9.577	9.577	9.577	611	+0.16(+1.69%)
Aug 30, 2016	9.281	9.418	9.281	9.418	1,472	+0.11(+1.23%)
Aug 29, 2016	9.395	9.395	9.148	9.304	15,241	-0.03(-0.30%)
Aug 26, 2016	9.020	9.429	8.843	9.333	63,554	+0.47(+5.33%)
Aug 25, 2016	9.017	9.017	8.849	8.860	11,758	-0.09(-0.95%)
Aug 24, 2016	8.877	9.039	8.877	8.946	1,674	-0.03(-0.38%)
Aug 23, 2016	8.837	9.020	8.826	8.980	12,350	+0.15(+1.74%)
Aug 22, 2016	9.133	9.133	8.826	8.826	12,156	-0.27(-2.97%)
Aug 19, 2016	8.980	9.096	8.963	9.096	2,316	+0.00(+0.03%)
Aug 18, 2016	9.094	9.094	9.094	9.094	1,987	-0.01(-0.12%)
Aug 17, 2016	8.951	9.196	8.951	9.105	3,736	+0.17(+1.85%)
Aug 16, 2016	8.951	8.951	8.927	8.940	3,672	+0.02(+0.19%)
Aug 15, 2016	8.872	8.923	8.872	8.923	1,068	+0.10(+1.16%)
Aug 11, 2016	8.911	8.820	8.820	8.820	251	-0.22(-2.39%)
Aug 10, 2016	9.213	9.218	9.037	9.037	3,558	-0.18(-1.97%)
Aug 08, 2016	9.219	9.219	9.219	9.219	311	+0.00(+0.03%)
Aug 05, 2016	9.216	9.216	9.216	9.216	198	+0.04(+0.46%)
Aug 02, 2016	9.173	9.173	9.173	9.173	101	-0.01(-0.12%)
Aug 01, 2016	9.213	9.253	9.185	9.185	1,462	+0.01(+0.15%)
Jul 29, 2016	9.217	9.217	9.167	9.171	1,070	-0.14(-1.55%)
Jul 28, 2016	9.241	9.321	9.241	9.315	1,384	+0.07(+0.80%)
Jul 27, 2016	9.272	9.272	9.241	9.241	827	+0.05(+0.49%)
Jul 26, 2016	9.185	9.230	9.168	9.196	2,737	+0.02(+0.19%)
Jul 25, 2016	9.173	9.179	9.173	9.179	1,056	+0.07(+0.81%)
Jul 22, 2016	9.111	9.111	9.082	9.105	950	-0.05(-0.56%)
Jul 21, 2016	9.125	9.156	9.082	9.156	2,226	+0.02(+0.25%)
Jul 20, 2016	9.183	9.183	9.133	9.133	1,829	-0.03(-0.37%)
Jul 18, 2016	9.167	9.167	9.167	9.167	144	-0.04(-0.41%)
Jul 15, 2016	9.181	9.205	9.048	9.205	4,006	+0.10(+1.10%)
Jul 13, 2016	9.156	9.105	9.105	9.105	80	-0.06(-0.62%)
Jul 12, 2016	8.820	9.202	8.820	9.162	9,519	-0.09(-0.92%)
Jul 11, 2016	9.054	9.247	9.054	9.247	1,481	+0.03(+0.31%)
Jul 08, 2016	8.598	8.877	8.877	9.219	2,514	+0.34(+3.85%)
Jul 07, 2016	8.741	9.008	8.684	8.877	9,072	-0.19(-2.13%)
Jul 05, 2016	9.116	9.116	9.024	9.071	1,831	-0.10(-1.12%)
Jul 01, 2016	9.122	9.173	9.173	9.173	2,811	-0.07(-0.74%)
Jun 30, 2016	9.685	9.811	9.111	9.241	18,753	-0.57(-5.80%)
Jun 29, 2016	10.06	10.06	9.680	9.811	6,530	-0.29(-2.87%)
Jun 28, 2016	10.36	10.36	10.10	10.10	18,356	-0.19(-1.89%)
Jun 27, 2016	10.28	10.30	10.28	10.30	2,590	-0.06(-0.59%)
Jun 24, 2016	10.29	10.36	10.29	10.36	1,103	+0.02(+0.17%)
Jun 23, 2016	10.37	10.46	10.30	10.34	18,144	-0.06(-0.60%)
Jun 22, 2016	10.33	10.40	10.29	10.40	12,759	-0.02(-0.22%)
Jun 21, 2016	10.28	10.43	10.28	10.43	2,433	-0.15(-1.45%)
Jun 20, 2016	10.81	10.81	10.58	10.58	6,111	-0.40(-3.63%)
Jun 17, 2016	10.58	10.98	10.53	10.98	416,098	+0.65(+6.33%)
Jun 16, 2016	10.33	10.33	10.32	10.32	787	+0.04(+0.44%)
Jun 15, 2016	10.27	10.51	10.21	10.28	12,685	+0.11(+1.11%)
Jun 14, 2016	10.13	10.46	10.13	10.17	17,228	-0.10(-0.93%)
Jun 13, 2016	10.23	10.26	10.23	10.26	1,737	+0.12(+1.22%)
Jun 10, 2016	10.23	10.23	10.14	10.14	4,940	-0.15(-1.50%)
Jun 09, 2016	10.23	10.37	10.23	10.29	3,546	+0.05(+0.47%)
Jun 08, 2016	10.39	10.40	10.23	10.24	8,355	+0.02(+0.21%)
Jun 07, 2016	10.53	10.53	10.22	10.22	14,535	-0.23(-2.19%)
Jun 06, 2016	10.42	10.45	10.42	10.45	2,486	+0.13(+1.31%)
Jun 03, 2016	10.31	10.32	10.31	10.32	2,009	-0.02(-0.22%)
Jun 02, 2016	10.32	10.35	10.29	10.34	3,951	-0.02(-0.22%)

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