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 (%)
Sep 30, 2016 4.562 4.613 4.560 4.607 19,504 +0.01(+0.26%)
Sep 29, 2016 4.511 4.605 4.511 4.595 7,401 -0.03(-0.58%)
Sep 28, 2016 4.607 4.766 4.580 4.622 41,506 -0.06(-1.34%)
Sep 27, 2016 4.604 4.688 4.604 4.685 14,673 +0.10(+2.23%)
Sep 26, 2016 4.574 4.709 4.547 4.583 12,026 -0.10(-2.05%)
Sep 23, 2016 4.751 4.751 4.679 4.679 7,064 -0.11(-2.32%)
Sep 22, 2016 4.901 4.932 4.712 4.790 13,493 -0.10(-2.02%)
Sep 21, 2016 4.628 4.961 4.604 4.889 37,678 +0.25(+5.50%)
Sep 20, 2016 4.589 4.694 4.589 4.634 9,858 +0.21(+4.65%)
Sep 19, 2016 4.402 4.428 4.313 4.428 39,856 -0.01(-0.26%)
Sep 16, 2016 4.339 4.445 4.313 4.439 451,126 -0.08(-1.78%)
Sep 15, 2016 4.451 4.526 4.313 4.520 71,968 +0.22(+5.07%)
Sep 14, 2016 4.279 4.477 4.250 4.302 39,616 +0.03(+0.81%)
Sep 13, 2016 4.190 4.307 4.190 4.267 66,974 -0.04(-0.93%)
Sep 12, 2016 4.175 4.393 4.175 4.307 53,076 +0.06(+1.42%)
Sep 09, 2016 4.281 4.322 4.238 4.247 124,996 -0.02(-0.54%)
Sep 08, 2016 4.594 4.594 4.178 4.270 269,849 -0.32(-6.95%)
Sep 07, 2016 4.508 4.824 4.508 4.589 35,563 +0.10(+2.30%)
Sep 06, 2016 4.818 4.853 4.482 4.485 79,546 -0.34(-7.08%)
Sep 02, 2016 4.721 4.827 4.827 4.827 4,178 +0.18(+3.83%)
Sep 01, 2016 4.873 4.873 4.649 4.649 6,613 -0.18(-3.80%)
Aug 31, 2016 4.833 4.833 4.833 4.833 1,211 +0.08(+1.69%)
Aug 30, 2016 4.683 4.753 4.683 4.753 2,918 +0.06(+1.23%)
Aug 29, 2016 4.741 4.741 4.616 4.695 30,203 -0.01(-0.30%)
Aug 26, 2016 4.551 4.758 4.462 4.709 125,947 +0.24(+5.33%)
Aug 25, 2016 4.550 4.550 4.465 4.471 23,301 -0.04(-0.95%)
Aug 24, 2016 4.480 4.561 4.480 4.514 3,318 -0.02(-0.38%)
Aug 23, 2016 4.459 4.551 4.454 4.531 24,474 +0.08(+1.74%)
Aug 22, 2016 4.609 4.609 4.454 4.454 24,091 -0.14(-2.97%)
Aug 19, 2016 4.531 4.590 4.523 4.590 4,589 +0.00(+0.03%)
Aug 18, 2016 4.589 4.589 4.589 4.589 3,938 -0.01(-0.13%)
Aug 17, 2016 4.517 4.640 4.517 4.594 7,403 +0.08(+1.85%)
Aug 16, 2016 4.517 4.517 4.505 4.511 7,278 +0.01(+0.19%)
Aug 15, 2016 4.477 4.503 4.477 4.503 2,117 +0.05(+1.16%)
Aug 11, 2016 4.497 4.451 4.451 4.451 497 -0.11(-2.39%)
Aug 10, 2016 4.649 4.652 4.560 4.560 7,052 -0.09(-1.97%)
Aug 08, 2016 4.652 4.652 4.652 4.652 616 +0.00(+0.03%)
Aug 05, 2016 4.650 4.650 4.650 4.650 393 +0.02(+0.46%)
Aug 02, 2016 4.629 4.629 4.629 4.629 201 -0.01(-0.12%)
Aug 01, 2016 4.649 4.669 4.635 4.635 2,897 +0.01(+0.15%)
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%)
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.