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 (%)
Mar 31, 2023 3.681 3.935 3.681 3.832 37,431 +0.09(+2.39%)
Mar 30, 2023 3.709 3.780 3.672 3.742 59,603 +0.00(+0.13%)
Mar 29, 2023 3.672 3.756 3.662 3.737 63,356 +0.13(+3.52%)
Mar 28, 2023 3.819 3.819 3.601 3.610 73,235 -0.08(-2.24%)
Mar 27, 2023 3.841 3.841 3.675 3.693 86,722 -0.15(-3.84%)
Mar 24, 2023 3.877 3.979 3.739 3.841 67,073 -0.03(-0.71%)
Mar 23, 2023 3.813 4.025 3.818 3.868 46,746 -0.09(-2.33%)
Mar 22, 2023 4.347 4.356 3.739 3.960 48,246 -0.14(-3.37%)
Mar 21, 2023 4.034 4.108 4.034 4.098 56,955 -0.05(-1.11%)
Mar 20, 2023 4.117 4.145 3.974 4.145 55,278 +0.00(+0.00%)
Mar 17, 2023 4.237 4.366 4.089 4.145 66,729 -0.06(-1.53%)
Mar 16, 2023 4.181 4.246 4.112 4.209 33,327 +0.10(+2.47%)
Mar 15, 2023 4.089 4.186 4.052 4.108 9,713 -0.08(-1.98%)
Mar 14, 2023 4.237 4.430 4.191 4.191 73,362 -0.04(-0.87%)
Mar 13, 2023 4.062 4.324 4.062 4.227 201,788 +0.15(+3.61%)
Mar 10, 2023 4.421 4.499 3.997 4.080 118,702 -0.34(-7.71%)
Mar 09, 2023 4.513 4.573 4.421 4.421 47,603 -0.09(-2.04%)
Mar 08, 2023 4.513 4.568 4.467 4.513 45,541 +0.00(+0.00%)
Mar 07, 2023 4.504 4.577 4.504 4.513 31,501 -0.10(-2.27%)
Mar 06, 2023 4.467 4.618 4.467 4.618 8,821 +0.06(+1.29%)
Mar 03, 2023 4.568 4.605 4.513 4.559 13,696 -0.01(-0.17%)
Mar 02, 2023 4.605 4.614 4.476 4.567 91,123 +0.10(+2.24%)
Mar 01, 2023 4.670 4.670 4.467 4.467 7,369 -0.21(-4.53%)
Feb 28, 2023 4.688 4.688 4.582 4.679 57,524 +0.03(+0.59%)
Feb 27, 2023 4.651 4.798 4.273 4.651 85,684 +0.00(+0.00%)
Feb 24, 2023 4.789 5.102 4.651 4.651 166,441 -0.09(-1.94%)
Feb 23, 2023 4.835 5.075 4.743 4.743 5,972 -0.09(-1.90%)
Feb 22, 2023 4.900 4.900 4.826 4.835 23,600 -0.07(-1.50%)
Feb 21, 2023 5.074 5.074 4.828 4.909 11,255 -0.11(-2.20%)
Feb 17, 2023 4.932 5.134 4.932 5.020 24,248 +0.05(+0.93%)
Feb 16, 2023 5.158 5.158 4.973 4.973 8,007 +0.01(+0.19%)
Feb 15, 2023 4.973 4.978 4.891 4.964 37,970 +0.13(+2.67%)
Feb 14, 2023 4.973 4.973 4.835 4.835 34,465 -0.26(-5.02%)
Feb 13, 2023 5.029 5.091 5.010 5.091 5,758 +0.06(+1.23%)
Feb 10, 2023 5.158 5.158 4.937 5.029 2,130 +0.06(+1.30%)
Feb 09, 2023 4.872 5.020 4.845 4.964 4,970 -0.11(-2.18%)
Feb 08, 2023 5.176 5.176 4.895 5.075 4,947 -0.14(-2.65%)
Feb 07, 2023 5.176 5.342 4.937 5.213 13,962 +0.06(+1.07%)
Feb 06, 2023 5.010 5.197 5.010 5.158 2,622 +0.15(+2.94%)
Feb 03, 2023 4.937 5.075 4.909 5.010 10,390 +0.17(+3.62%)
Feb 02, 2023 4.835 4.918 4.835 4.835 2,243 +0.01(+0.19%)
Feb 01, 2023 4.964 4.973 4.826 4.826 2,803 -0.04(-0.76%)
Jan 31, 2023 4.854 4.863 4.789 4.863 2,013 +0.11(+2.33%)
Jan 30, 2023 4.771 4.835 4.752 4.752 1,657 -0.04(-0.77%)
Jan 27, 2023 4.660 4.810 4.660 4.789 2,486 -0.12(-2.44%)
Jan 25, 2023 4.909 152 +0.13(+2.70%)
Jan 24, 2023 4.845 4.854 4.776 4.780 1,422 -0.18(-3.66%)
Jan 23, 2023 4.955 4.962 4.881 4.962 3,555 +0.01(+0.14%)
Jan 20, 2023 4.605 5.112 4.605 4.955 8,276 +0.15(+3.07%)
Jan 19, 2023 4.808 4.826 4.716 4.808 11,502 -0.03(-0.57%)
Jan 18, 2023 4.983 5.305 4.835 4.835 7,806 -0.22(-4.37%)
Jan 17, 2023 4.918 5.056 4.716 5.056 16,257 -0.10(-1.96%)
Jan 13, 2023 4.835 5.342 4.789 5.158 26,013 +0.37(+7.69%)
Jan 12, 2023 4.817 5.079 4.674 4.789 12,226 -0.06(-1.14%)
Jan 11, 2023 4.900 4.964 4.771 4.845 23,074 -0.11(-2.23%)
Jan 10, 2023 4.891 4.955 4.868 4.955 2,558 +0.17(+3.46%)
Jan 09, 2023 4.605 4.835 4.605 4.789 12,656 +0.16(+3.38%)
Jan 06, 2023 4.633 4.639 4.623 4.633 5,534 +0.01(+0.20%)
Jan 05, 2023 4.886 4.886 4.623 4.623 1,210 -0.16(-3.28%)
Jan 04, 2023 4.558 4.822 4.558 4.780 5,022 +0.18(+4.01%)
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.