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 (%)
Aug 31, 2021 5.551 5.738 5.503 5.574 107,750 +0.02(+0.43%)
Aug 30, 2021 5.551 5.610 5.495 5.551 193,301 +0.01(+0.14%)
Aug 27, 2021 5.758 5.758 5.543 5.543 186,186 -0.30(-5.18%)
Aug 26, 2021 5.781 5.905 5.718 5.845 54,880 +0.10(+1.66%)
Aug 25, 2021 5.789 5.873 5.750 5.750 39,702 -0.06(-1.10%)
Aug 24, 2021 5.933 5.933 5.813 5.813 27,510 -0.10(-1.62%)
Aug 23, 2021 5.797 5.945 5.797 5.909 43,407 +0.16(+2.77%)
Aug 20, 2021 5.710 5.821 5.622 5.750 145,748 +0.05(+0.84%)
Aug 19, 2021 5.694 5.758 5.654 5.702 179,248 +0.05(+0.85%)
Aug 18, 2021 5.614 5.678 5.610 5.654 114,781 -0.01(-0.14%)
Aug 17, 2021 5.789 5.805 5.598 5.662 85,822 -0.15(-2.60%)
Aug 16, 2021 6.044 6.044 5.797 5.813 41,799 -0.28(-4.58%)
Aug 13, 2021 6.052 6.092 5.981 6.092 15,966 +0.08(+1.32%)
Aug 12, 2021 6.012 6.044 5.957 6.012 63,596 -0.02(-0.40%)
Aug 11, 2021 6.140 6.140 6.036 6.036 21,484 -0.11(-1.81%)
Aug 10, 2021 6.180 6.180 6.108 6.148 12,859 -0.04(-0.64%)
Aug 09, 2021 6.347 6.363 6.188 6.188 5,801 -0.19(-3.00%)
Aug 06, 2021 6.291 6.387 6.266 6.379 31,733 +0.11(+1.78%)
Aug 05, 2021 6.132 6.287 6.100 6.267 34,340 +0.13(+2.08%)
Aug 04, 2021 6.506 6.530 6.140 6.140 96,367 -0.43(-6.55%)
Aug 03, 2021 6.546 6.669 6.403 6.570 63,510 +0.04(+0.61%)
Aug 02, 2021 6.546 6.634 6.482 6.530 23,492 +0.00(+0.00%)
Jul 30, 2021 6.570 6.634 6.506 6.530 16,198 -0.04(-0.61%)
Jul 29, 2021 6.705 6.729 6.530 6.570 37,094 -0.12(-1.79%)
Jul 28, 2021 6.578 6.761 6.498 6.689 37,787 +0.14(+2.19%)
Jul 27, 2021 6.522 6.594 6.427 6.546 63,031 +0.00(+0.00%)
Jul 26, 2021 6.498 6.562 6.434 6.546 43,582 +0.06(+0.86%)
Jul 23, 2021 6.586 6.586 6.363 6.490 35,551 -0.06(-0.85%)
Jul 22, 2021 6.554 6.634 6.518 6.546 43,630 -0.02(-0.36%)
Jul 21, 2021 6.498 6.634 6.498 6.570 62,381 +0.14(+2.23%)
Jul 20, 2021 6.307 6.622 6.307 6.427 59,353 +0.13(+2.02%)
Jul 19, 2021 6.546 6.610 6.196 6.299 77,014 -0.35(-5.27%)
Jul 16, 2021 6.769 6.928 6.649 6.649 127,437 -0.17(-2.45%)
Jul 15, 2021 6.801 6.872 6.793 6.817 54,171 +0.02(+0.23%)
Jul 14, 2021 6.896 6.912 6.793 6.801 36,024 -0.11(-1.61%)
Jul 13, 2021 7.087 7.119 6.817 6.912 48,488 -0.16(-2.25%)
Jul 12, 2021 6.992 7.072 6.896 7.072 82,903 +0.18(+2.66%)
Jul 09, 2021 6.864 6.920 6.801 6.888 23,022 +0.10(+1.53%)
Jul 08, 2021 6.904 6.904 6.705 6.785 102,337 -0.14(-2.07%)
Jul 07, 2021 7.080 7.103 6.904 6.928 76,186 -0.21(-2.90%)
Jul 06, 2021 7.279 7.310 7.040 7.135 114,371 -0.08(-1.10%)
Jul 02, 2021 7.127 7.271 7.064 7.215 82,650 +0.05(+0.67%)
Jul 01, 2021 7.183 7.223 7.024 7.167 177,454 +0.04(+0.56%)
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%)
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.