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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.028 7.363 7.028 7.293 154,545 +0.36(+5.23%)
Sep 29, 2021 6.891 7.068 6.722 6.931 71,974 +0.04(+0.58%)
Sep 28, 2021 6.867 6.971 6.770 6.891 71,360 -0.03(-0.47%)
Sep 27, 2021 6.698 7.268 6.698 6.923 244,385 +0.46(+7.10%)
Sep 24, 2021 6.577 6.601 6.464 6.464 115,510 -0.22(-3.25%)
Sep 23, 2021 6.440 6.762 6.279 6.682 185,237 +0.47(+7.65%)
Sep 22, 2021 6.005 6.239 5.844 6.207 61,328 +0.23(+3.91%)
Sep 21, 2021 6.038 6.078 5.836 5.973 96,243 -0.09(-1.46%)
Sep 20, 2021 5.563 6.150 5.539 6.062 334,538 +0.48(+8.66%)
Sep 17, 2021 5.305 5.579 5.233 5.579 819,560 +0.27(+5.16%)
Sep 16, 2021 5.587 5.603 5.233 5.305 305,020 -0.24(-4.28%)
Sep 15, 2021 5.455 5.543 5.375 5.543 137,187 +0.06(+1.02%)
Sep 14, 2021 5.574 5.651 5.447 5.487 171,355 +0.02(+0.29%)
Sep 13, 2021 5.351 5.535 5.336 5.471 102,769 +0.17(+3.15%)
Sep 10, 2021 5.535 5.562 5.264 5.304 73,093 -0.22(-4.03%)
Sep 09, 2021 5.447 5.590 5.447 5.527 103,804 +0.02(+0.29%)
Sep 08, 2021 5.415 5.535 5.415 5.511 42,569 -0.02(-0.29%)
Sep 07, 2021 5.574 5.574 5.359 5.527 85,390 -0.05(-0.86%)
Sep 03, 2021 5.574 5.590 5.455 5.574 103,519 +0.00(+0.00%)
Sep 02, 2021 5.574 5.682 5.535 5.574 225,148 +0.03(+0.57%)
Sep 01, 2021 5.574 5.634 5.543 5.543 197,620 -0.03(-0.57%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.