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 )

3.000 -0.020 (-0.66%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
May 28, 2021 10.09 10.33 9.827 10.16 78,645 +0.05(+0.50%)
May 27, 2021 9.606 10.34 9.420 10.11 149,910 +0.69(+7.29%)
May 26, 2021 9.352 9.615 9.343 9.420 28,502 +0.13(+1.37%)
May 25, 2021 9.411 9.505 9.242 9.293 30,205 -0.15(-1.62%)
May 24, 2021 9.496 9.581 9.259 9.445 14,238 -0.08(-0.80%)
May 21, 2021 9.530 9.632 9.411 9.521 16,911 +0.08(+0.90%)
May 20, 2021 9.538 9.623 9.199 9.437 47,366 -0.15(-1.59%)
May 19, 2021 9.623 9.708 9.479 9.589 24,658 -0.12(-1.22%)
May 18, 2021 9.594 9.801 9.458 9.708 25,138 +0.06(+0.62%)
May 17, 2021 9.521 9.649 9.335 9.649 21,993 +0.04(+0.44%)
May 14, 2021 9.115 9.844 9.115 9.606 45,908 +0.53(+5.79%)
May 13, 2021 8.996 9.106 8.826 9.081 41,385 +0.23(+2.59%)
May 12, 2021 9.114 9.114 8.852 8.852 36,587 -0.15(-1.69%)
May 11, 2021 8.962 9.844 8.775 9.004 50,634 +0.11(+1.24%)
May 10, 2021 8.996 9.127 8.826 8.894 48,374 -0.18(-1.96%)
May 07, 2021 8.691 9.106 8.691 9.072 62,754 +0.15(+1.71%)
May 06, 2021 9.404 9.404 8.733 8.919 46,464 -0.25(-2.77%)
May 05, 2021 9.047 9.632 8.716 9.174 82,550 +0.13(+1.41%)
May 04, 2021 9.742 9.928 9.013 9.047 43,441 -0.70(-7.22%)
May 03, 2021 9.640 9.801 9.428 9.750 67,501 +0.25(+2.68%)
Apr 30, 2021 9.428 9.513 9.000 9.496 63,807 -0.04(-0.44%)
Apr 29, 2021 9.911 9.911 9.318 9.538 59,936 -0.28(-2.85%)
Apr 28, 2021 10.01 10.04 9.674 9.818 66,963 -0.15(-1.53%)
Apr 27, 2021 10.11 10.20 9.759 9.971 76,321 -0.17(-1.67%)
Apr 26, 2021 10.03 10.20 9.992 10.14 44,124 +0.20(+1.96%)
Apr 23, 2021 9.827 10.03 9.742 9.945 34,085 +0.21(+2.18%)
Apr 22, 2021 10.23 10.43 9.615 9.733 34,475 -0.44(-4.33%)
Apr 21, 2021 10.17 10.25 9.979 10.17 22,086 +0.00(+0.00%)
Apr 20, 2021 10.51 10.51 9.958 10.17 46,410 -0.25(-2.44%)
Apr 19, 2021 10.20 10.66 9.920 10.43 31,704 +0.07(+0.65%)
Apr 16, 2021 10.60 10.60 10.28 10.36 31,373 -0.17(-1.61%)
Apr 15, 2021 10.67 10.67 10.40 10.53 19,269 -0.04(-0.40%)
Apr 14, 2021 10.57 10.74 10.48 10.57 40,716 -0.07(-0.64%)
Apr 13, 2021 10.44 10.66 10.44 10.64 47,393 +0.14(+1.37%)
Apr 12, 2021 10.63 10.81 10.20 10.50 47,658 -0.06(-0.56%)
Apr 09, 2021 10.68 10.68 10.47 10.56 43,757 +0.04(+0.40%)
Apr 08, 2021 10.50 10.94 10.45 10.51 40,287 +0.00(+0.00%)
Apr 07, 2021 10.67 10.77 10.39 10.51 42,590 -0.08(-0.72%)
Apr 06, 2021 10.68 10.94 10.48 10.59 39,381 +0.04(+0.40%)
Apr 05, 2021 11.27 11.27 10.48 10.55 54,072 -0.64(-5.76%)
Apr 01, 2021 10.88 11.45 10.61 11.19 97,775 +0.26(+2.41%)
Mar 31, 2021 10.86 10.99 10.77 10.93 38,857 +0.12(+1.10%)
Mar 30, 2021 10.90 10.94 10.77 10.81 22,535 +0.00(+0.00%)
Mar 29, 2021 11.19 11.32 10.77 10.81 31,814 -0.31(-2.82%)
Mar 26, 2021 11.14 11.47 10.98 11.12 23,824 -0.05(-0.46%)
Mar 25, 2021 10.79 11.30 10.56 11.17 33,973 +0.36(+3.37%)
Mar 24, 2021 10.79 11.22 10.79 10.81 32,824 +0.11(+1.03%)
Mar 23, 2021 10.66 10.77 10.66 10.70 41,279 -0.10(-0.94%)
Mar 22, 2021 10.82 11.00 10.63 10.80 26,366 -0.14(-1.24%)
Mar 19, 2021 10.81 11.02 10.73 10.94 100,252 +0.13(+1.18%)
Mar 18, 2021 11.13 11.27 10.81 10.81 19,667 -0.41(-3.63%)
Mar 17, 2021 11.06 11.23 11.06 11.22 23,579 +0.07(+0.61%)
Mar 16, 2021 11.36 11.72 10.92 11.15 20,661 -0.30(-2.59%)
Mar 15, 2021 11.40 11.48 11.17 11.45 25,519 +0.04(+0.37%)
Mar 12, 2021 11.10 11.45 11.02 11.40 58,028 +0.45(+4.06%)
Mar 11, 2021 11.24 11.38 10.39 10.96 63,952 -0.22(-1.96%)
Mar 10, 2021 11.36 11.36 11.18 11.18 73,462 +0.12(+1.07%)
Mar 09, 2021 10.93 11.22 10.85 11.06 31,157 +0.30(+2.74%)
Mar 08, 2021 10.77 10.98 10.52 10.76 27,340 +0.23(+2.16%)
Mar 05, 2021 10.51 10.86 10.28 10.54 29,657 +0.17(+1.63%)
Mar 04, 2021 10.46 10.60 10.16 10.37 35,444 -0.05(-0.49%)
Mar 03, 2021 10.46 10.48 10.28 10.42 15,490 +0.21(+2.06%)
Mar 02, 2021 10.39 10.39 10.07 10.21 18,622 -0.31(-2.96%)
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.