Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Creative Media & Community Trust Corp (NQ: CMCT )

3.100 -0.250 (-7.45%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	3.430	3.435	3.300	3.345	3,930	-0.00(-0.15%)
Apr 29, 2024	3.350	3.350	3.350	3.350	412	+0.00(+0.00%)
Apr 26, 2024	3.300	3.450	3.300	3.350	19,688	-0.06(-1.79%)
Apr 25, 2024	3.570	3.570	3.410	3.411	1,079	-0.09(-2.52%)
Apr 24, 2024	3.500	3.500	3.499	3.499	418	+0.09(+2.62%)
Apr 23, 2024	3.250	3.410	3.240	3.410	9,551	+0.07(+2.10%)
Apr 22, 2024	3.480	3.669	3.290	3.340	7,933	-0.05(-1.47%)
Apr 19, 2024	3.240	3.480	3.240	3.390	11,170	+0.07(+2.11%)
Apr 18, 2024	3.660	3.660	3.320	3.320	22,069	-0.14(-4.05%)
Apr 17, 2024	3.429	3.605	3.429	3.460	3,352	-0.10(-2.67%)
Apr 16, 2024	3.700	3.700	3.510	3.555	56,946	-0.19(-4.95%)
Apr 15, 2024	3.760	3.770	3.734	3.740	4,764	-0.16(-4.10%)
Apr 12, 2024	3.900	3.900	3.900	3.900	541	+0.04(+1.04%)
Apr 11, 2024	3.710	3.940	3.710	3.860	1,960	+0.15(+4.04%)
Apr 10, 2024	3.710	3.853	3.690	3.710	6,134	-0.07(-1.85%)
Apr 09, 2024	3.790	3.800	3.756	3.780	1,242	-0.04(-1.05%)
Apr 08, 2024	3.800	3.880	3.757	3.820	3,659	-0.10(-2.64%)
Apr 05, 2024	3.660	3.924	3.660	3.924	7,839	-0.10(-2.40%)
Apr 04, 2024	4.030	4.130	4.020	4.020	5,277	-0.01(-0.25%)
Apr 03, 2024	4.240	4.250	3.800	4.030	22,568	-0.17(-4.05%)
Apr 02, 2024	4.220	4.250	3.990	4.200	8,167	+0.02(+0.48%)
Apr 01, 2024	4.490	4.490	4.180	4.180	11,869	-0.08(-1.88%)
Mar 28, 2024	4.140	4.340	4.130	4.260	13,760	+0.06(+1.43%)
Mar 27, 2024	4.180	4.350	4.120	4.200	6,296	+0.02(+0.48%)
Mar 26, 2024	4.020	4.190	3.960	4.180	6,667	+0.20(+5.10%)
Mar 25, 2024	3.780	4.000	3.780	3.977	5,743	+0.12(+3.03%)
Mar 22, 2024	3.830	3.860	3.770	3.860	1,402	+0.15(+4.04%)
Mar 21, 2024	3.770	3.770	3.634	3.710	1,282	-0.06(-1.72%)
Mar 20, 2024	3.876	3.876	3.775	3.775	2,228	-0.04(-0.92%)
Mar 19, 2024	3.820	3.890	3.810	3.810	8,447	+0.06(+1.60%)
Mar 18, 2024	3.740	3.799	3.650	3.750	3,894	+0.00(+0.00%)
Mar 15, 2024	3.600	3.750	3.600	3.750	39,784	+0.11(+3.02%)
Mar 14, 2024	3.600	3.660	3.600	3.640	4,561	+0.04(+1.11%)
Mar 13, 2024	3.680	3.680	3.600	3.600	13,279	+0.00(+0.00%)
Mar 12, 2024	3.600	3.600	3.600	3.600	1,416	+0.00(+0.00%)
Mar 11, 2024	3.680	3.680	3.600	3.600	1,925	-0.07(-1.86%)
Mar 08, 2024	3.610	3.668	3.600	3.668	9,810	-0.02(-0.44%)
Mar 07, 2024	3.620	3.700	3.550	3.685	5,608	+0.06(+1.79%)
Mar 06, 2024	3.600	3.620	3.600	3.620	5,783	+0.04(+1.11%)
Mar 05, 2024	3.580	3.580	3.580	3.580	364	-0.04(-1.10%)
Mar 04, 2024	3.500	3.620	3.500	3.620	7,339	+0.01(+0.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Creative Media & Community Trust Corp (NQ: CMCT )

Historical Prices