Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

2.830 -0.100 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 27, 2015 8.964 8.964 8.958 8.964 2,271 +0.08(+0.92%)
Feb 26, 2015 9.051 9.202 8.883 8.883 1,503 +0.02(+0.18%)
Feb 25, 2015 8.938 9.007 8.866 8.866 1,299 -0.30(-3.31%)
Feb 24, 2015 8.774 9.170 8.774 9.170 1,448 +0.08(+0.89%)
Feb 23, 2015 9.175 9.175 9.088 9.088 1,125 -0.11(-1.24%)
Feb 20, 2015 9.202 9.202 9.202 9.202 734 +0.00(+0.00%)
Feb 17, 2015 9.202 9.202 9.202 9.202 232 +0.12(+1.31%)
Feb 13, 2015 8.541 9.083 9.083 9.083 9,594 -0.01(-0.06%)
Feb 12, 2015 8.346 9.143 8.346 9.088 8,700 -0.06(-0.68%)
Feb 11, 2015 8.680 9.151 8.677 9.151 1,383 +0.14(+1.53%)
Feb 10, 2015 9.078 9.148 8.682 9.013 2,976 -0.18(-1.95%)
Feb 09, 2015 8.622 9.213 8.362 9.191 31,124 +0.57(+6.67%)
Feb 06, 2015 8.492 8.650 8.286 8.617 7,244 +0.22(+2.58%)
Feb 05, 2015 8.357 8.671 8.178 8.400 8,104 +0.11(+1.31%)
Feb 04, 2015 8.313 8.373 8.181 8.292 3,706 -0.03(-0.33%)
Feb 03, 2015 8.129 8.319 8.129 8.319 371,732 +0.11(+1.32%)
Feb 02, 2015 8.046 8.211 8.043 8.211 1,549 +0.00(+0.00%)
Jan 30, 2015 8.146 8.211 8.146 8.211 1,356 -0.04(-0.53%)
Jan 29, 2015 7.956 8.254 7.956 8.254 1,263 +0.04(+0.53%)
Jan 28, 2015 8.221 8.232 8.211 8.211 1,800 -0.05(-0.65%)
Jan 27, 2015 8.211 8.264 8.211 8.264 5,042 -0.11(-1.30%)
Jan 26, 2015 8.400 8.400 7.967 8.373 55,187 +0.22(+2.66%)
Jan 23, 2015 7.988 8.194 7.988 8.156 21,859 +0.09(+1.07%)
Jan 22, 2015 7.999 8.070 7.967 8.070 5,723 +0.13(+1.64%)
Jan 21, 2015 8.129 8.183 7.940 7.940 25,587 -0.14(-1.68%)
Jan 20, 2015 7.956 8.238 7.891 8.075 123,963 +0.19(+2.41%)
Jan 16, 2015 8.073 8.073 7.858 7.885 21,118 -0.22(-2.74%)
Jan 15, 2015 7.918 8.108 7.918 8.108 4,502 -0.01(-0.07%)
Jan 14, 2015 8.178 8.178 8.075 8.113 4,083 +0.10(+1.22%)
Jan 13, 2015 7.977 8.097 7.977 8.015 3,935 -0.05(-0.67%)
Jan 12, 2015 8.324 8.324 7.912 8.070 13,966 -0.10(-1.26%)
Jan 09, 2015 8.259 8.341 8.173 8.173 6,679 -0.17(-2.01%)
Jan 08, 2015 8.129 8.395 8.129 8.341 11,879 +0.16(+1.92%)
Jan 07, 2015 8.351 8.536 8.140 8.183 15,315 -0.40(-4.67%)
Jan 06, 2015 8.563 8.584 8.297 8.584 2,695 -0.02(-0.19%)
Jan 05, 2015 8.211 8.622 8.211 8.601 5,546 +0.46(+5.59%)
Jan 02, 2015 8.135 8.151 8.129 8.146 13,933 +0.01(+0.13%)
Dec 31, 2014 8.579 8.135 8.135 8.135 57,754 -0.47(-5.42%)
Dec 30, 2014 9.126 9.191 8.286 8.601 75,907 +0.28(+3.32%)
Dec 29, 2014 9.311 9.311 8.015 8.324 243,978 -0.91(-9.81%)
Dec 26, 2014 8.541 10.05 8.221 9.229 9,102 +0.56(+6.44%)
Dec 24, 2014 8.498 8.671 8.671 8.671 8,856 +0.21(+2.43%)
Dec 23, 2014 8.319 8.503 8.043 8.465 15,966 +0.28(+3.44%)
Dec 22, 2014 8.200 8.308 8.053 8.183 21,035 -0.15(-1.82%)
Dec 19, 2014 8.277 8.335 8.048 8.335 60,950 +0.04(+0.52%)
Dec 18, 2014 8.232 8.503 8.205 8.292 14,977 -0.20(-2.30%)
Dec 17, 2014 8.742 8.937 8.270 8.487 18,983 -0.20(-2.25%)
Dec 16, 2014 8.964 9.208 8.460 8.682 23,177 -0.39(-4.30%)
Dec 15, 2014 9.018 9.197 8.953 9.072 5,771 +0.01(+0.12%)
Dec 12, 2014 9.359 9.376 8.942 9.061 5,542 -0.15(-1.59%)
Dec 11, 2014 9.365 9.490 8.677 9.208 26,980 -0.22(-2.36%)
Dec 10, 2014 9.663 9.663 9.322 9.430 6,190 +0.03(+0.35%)
Dec 09, 2014 9.804 9.804 9.240 9.397 8,486 -0.33(-3.40%)
Dec 08, 2014 9.614 9.817 9.473 9.728 18,446 -0.05(-0.50%)
Dec 05, 2014 9.771 9.863 9.771 9.777 9,973 -0.25(-2.49%)
Dec 04, 2014 9.880 10.03 9.491 10.03 9,519 +0.26(+2.66%)
Dec 03, 2014 9.880 10.03 9.766 9.766 2,241 -0.23(-2.33%)
Dec 02, 2014 9.893 9.999 9.755 9.999 3,970 +0.11(+1.10%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.