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 )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2021 5.958 6.159 5.907 5.984 100,378 +0.03(+0.43%)
Aug 30, 2021 5.958 6.022 5.898 5.958 180,075 +0.01(+0.14%)
Aug 27, 2021 6.180 6.180 5.950 5.950 173,447 -0.32(-5.18%)
Aug 26, 2021 6.206 6.339 6.138 6.274 51,125 +0.10(+1.66%)
Aug 25, 2021 6.215 6.304 6.172 6.172 36,986 -0.07(-1.10%)
Aug 24, 2021 6.369 6.369 6.240 6.240 25,628 -0.10(-1.62%)
Aug 23, 2021 6.223 6.381 6.223 6.343 40,436 +0.17(+2.77%)
Aug 20, 2021 6.129 6.249 6.035 6.172 135,775 +0.05(+0.84%)
Aug 19, 2021 6.112 6.180 6.069 6.121 166,983 +0.05(+0.85%)
Aug 18, 2021 6.027 6.095 6.022 6.069 106,927 -0.01(-0.14%)
Aug 17, 2021 6.215 6.232 6.010 6.078 79,949 -0.16(-2.60%)
Aug 16, 2021 6.488 6.488 6.223 6.240 38,939 -0.30(-4.58%)
Aug 13, 2021 6.497 6.540 6.420 6.540 14,874 +0.09(+1.32%)
Aug 12, 2021 6.454 6.488 6.394 6.454 59,245 -0.03(-0.40%)
Aug 11, 2021 6.591 6.591 6.480 6.480 20,014 -0.12(-1.81%)
Aug 10, 2021 6.634 6.634 6.557 6.599 11,980 -0.04(-0.64%)
Aug 09, 2021 6.813 6.830 6.642 6.642 5,404 -0.21(-3.00%)
Aug 06, 2021 6.753 6.856 6.726 6.847 29,562 +0.12(+1.78%)
Aug 05, 2021 6.582 6.749 6.548 6.728 31,990 +0.14(+2.08%)
Aug 04, 2021 6.984 7.010 6.591 6.591 89,773 -0.46(-6.55%)
Aug 03, 2021 7.027 7.159 6.873 7.052 59,164 +0.04(+0.61%)
Aug 02, 2021 7.027 7.121 6.958 7.010 21,884 +0.00(+0.00%)
Jul 30, 2021 7.052 7.121 6.984 7.010 15,090 -0.04(-0.61%)
Jul 29, 2021 7.198 7.223 7.010 7.052 34,556 -0.13(-1.79%)
Jul 28, 2021 7.061 7.258 6.975 7.181 35,202 +0.15(+2.19%)
Jul 27, 2021 7.001 7.078 6.899 7.027 58,718 +0.00(+0.00%)
Jul 26, 2021 6.975 7.044 6.907 7.027 40,600 +0.06(+0.86%)
Jul 23, 2021 7.069 7.069 6.830 6.967 33,118 -0.06(-0.85%)
Jul 22, 2021 7.035 7.121 6.997 7.027 40,645 -0.03(-0.36%)
Jul 21, 2021 6.975 7.121 6.975 7.052 58,112 +0.15(+2.23%)
Jul 20, 2021 6.770 7.108 6.770 6.899 55,292 +0.14(+2.02%)
Jul 19, 2021 7.027 7.095 6.651 6.762 71,744 -0.38(-5.27%)
Jul 16, 2021 7.266 7.437 7.138 7.138 118,717 -0.18(-2.45%)
Jul 15, 2021 7.300 7.377 7.292 7.317 50,464 +0.02(+0.23%)
Jul 14, 2021 7.403 7.420 7.292 7.300 33,559 -0.12(-1.61%)
Jul 13, 2021 7.608 7.642 7.317 7.420 45,171 -0.17(-2.25%)
Jul 12, 2021 7.505 7.591 7.403 7.591 77,231 +0.20(+2.66%)
Jul 09, 2021 7.369 7.429 7.300 7.394 21,447 +0.11(+1.53%)
Jul 08, 2021 7.411 7.411 7.198 7.283 95,335 -0.15(-2.07%)
Jul 07, 2021 7.599 7.625 7.411 7.437 70,973 -0.22(-2.90%)
Jul 06, 2021 7.813 7.847 7.557 7.659 106,545 -0.09(-1.10%)
Jul 02, 2021 7.651 7.805 7.582 7.745 76,994 +0.05(+0.67%)
Jul 01, 2021 7.711 7.753 7.540 7.694 165,312 +0.04(+0.56%)
Jun 30, 2021 7.497 7.933 7.437 7.651 228,620 +0.25(+3.35%)
Jun 29, 2021 7.711 7.711 7.249 7.403 431,016 -0.34(-4.41%)
Jun 28, 2021 8.027 8.121 7.617 7.745 177,508 -0.32(-3.92%)
Jun 25, 2021 7.822 8.121 7.591 8.061 2,239,094 +0.21(+2.61%)
Jun 24, 2021 8.044 8.181 7.796 7.856 255,321 -0.21(-2.55%)
Jun 23, 2021 8.010 8.121 7.796 8.061 374,563 +0.11(+1.40%)
Jun 22, 2021 7.907 8.087 7.779 7.950 284,928 +0.09(+1.09%)
Jun 21, 2021 7.976 8.027 7.813 7.864 303,499 -0.16(-2.02%)
Jun 18, 2021 7.531 8.112 7.377 8.027 504,989 +0.42(+5.51%)
Jun 17, 2021 7.830 7.907 7.514 7.608 157,717 -0.23(-2.94%)
Jun 16, 2021 7.736 7.890 7.668 7.839 101,128 +0.05(+0.60%)
Jun 15, 2021 8.021 8.063 7.673 7.792 108,547 -0.27(-3.36%)
Jun 14, 2021 7.749 8.089 7.648 8.063 125,548 +0.38(+4.97%)
Jun 11, 2021 8.055 8.131 7.648 7.682 258,090 -0.40(-4.93%)
Jun 10, 2021 8.436 8.436 7.809 8.080 161,861 -0.70(-7.92%)
Jun 09, 2021 8.818 8.894 8.585 8.775 628,289 +0.04(+0.49%)
Jun 08, 2021 8.945 9.034 8.657 8.733 371,509 -0.21(-2.37%)
Jun 07, 2021 8.801 9.064 8.758 8.945 376,553 +0.20(+2.33%)
Jun 04, 2021 9.123 9.123 8.691 8.741 108,421 -0.41(-4.45%)
Jun 03, 2021 9.157 9.208 8.826 9.148 271,937 -0.09(-1.01%)
Jun 02, 2021 9.394 9.454 9.242 9.242 103,663 -0.21(-2.24%)
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.