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 (%)
Jul 29, 2016 9.217 9.217 9.167 9.171 1,070 -0.14(-1.55%)
Jul 28, 2016 9.241 9.321 9.241 9.315 1,384 +0.07(+0.80%)
Jul 27, 2016 9.272 9.272 9.241 9.241 827 +0.05(+0.49%)
Jul 26, 2016 9.185 9.230 9.168 9.196 2,737 +0.02(+0.19%)
Jul 25, 2016 9.173 9.179 9.173 9.179 1,056 +0.07(+0.81%)
Jul 22, 2016 9.111 9.111 9.082 9.105 950 -0.05(-0.56%)
Jul 21, 2016 9.125 9.156 9.082 9.156 2,226 +0.02(+0.25%)
Jul 20, 2016 9.183 9.183 9.133 9.133 1,829 -0.03(-0.37%)
Jul 18, 2016 9.167 9.167 9.167 9.167 144 -0.04(-0.41%)
Jul 15, 2016 9.181 9.205 9.048 9.205 4,006 +0.10(+1.10%)
Jul 13, 2016 9.156 9.105 9.105 9.105 80 -0.06(-0.62%)
Jul 12, 2016 8.820 9.202 8.820 9.162 9,519 -0.09(-0.92%)
Jul 11, 2016 9.054 9.247 9.054 9.247 1,481 +0.03(+0.31%)
Jul 08, 2016 8.598 8.877 8.877 9.219 2,514 +0.34(+3.85%)
Jul 07, 2016 8.741 9.008 8.684 8.877 9,072 -0.19(-2.13%)
Jul 05, 2016 9.116 9.116 9.024 9.071 1,831 -0.10(-1.12%)
Jul 01, 2016 9.122 9.173 9.173 9.173 2,811 -0.07(-0.74%)
Jun 30, 2016 9.685 9.811 9.111 9.241 18,753 -0.57(-5.80%)
Jun 29, 2016 10.06 10.06 9.680 9.811 6,530 -0.29(-2.87%)
Jun 28, 2016 10.36 10.36 10.10 10.10 18,356 -0.19(-1.89%)
Jun 27, 2016 10.28 10.30 10.28 10.30 2,590 -0.06(-0.59%)
Jun 24, 2016 10.29 10.36 10.29 10.36 1,103 +0.02(+0.17%)
Jun 23, 2016 10.37 10.46 10.30 10.34 18,144 -0.06(-0.60%)
Jun 22, 2016 10.33 10.40 10.29 10.40 12,759 -0.02(-0.22%)
Jun 21, 2016 10.28 10.43 10.28 10.43 2,433 -0.15(-1.45%)
Jun 20, 2016 10.81 10.81 10.58 10.58 6,111 -0.40(-3.63%)
Jun 17, 2016 10.58 10.98 10.53 10.98 416,098 +0.65(+6.33%)
Jun 16, 2016 10.33 10.33 10.32 10.32 787 +0.04(+0.44%)
Jun 15, 2016 10.27 10.51 10.21 10.28 12,685 +0.11(+1.11%)
Jun 14, 2016 10.13 10.46 10.13 10.17 17,228 -0.10(-0.93%)
Jun 13, 2016 10.23 10.26 10.23 10.26 1,737 +0.12(+1.22%)
Jun 10, 2016 10.23 10.23 10.14 10.14 4,940 -0.15(-1.50%)
Jun 09, 2016 10.23 10.37 10.23 10.29 3,546 +0.05(+0.47%)
Jun 08, 2016 10.39 10.40 10.23 10.24 8,355 +0.02(+0.21%)
Jun 07, 2016 10.53 10.53 10.22 10.22 14,535 -0.23(-2.19%)
Jun 06, 2016 10.42 10.45 10.42 10.45 2,486 +0.13(+1.31%)
Jun 03, 2016 10.31 10.32 10.31 10.32 2,009 -0.02(-0.22%)
Jun 02, 2016 10.32 10.35 10.29 10.34 3,951 -0.02(-0.22%)
Jun 01, 2016 10.41 10.41 10.31 10.36 4,825 +0.10(+0.99%)
May 31, 2016 10.35 10.37 10.26 10.26 3,784 -0.08(-0.82%)
May 27, 2016 10.40 10.35 10.35 10.35 3,556 +0.08(+0.74%)
May 26, 2016 10.35 10.35 10.27 10.27 642 -0.13(-1.27%)
May 25, 2016 10.33 10.46 10.33 10.40 5,262 -0.11(-1.03%)
May 24, 2016 10.51 10.51 10.51 10.51 2,077 +0.02(+0.23%)
May 23, 2016 10.46 10.50 10.46 10.49 8,127 +0.00(+0.00%)
May 20, 2016 10.40 10.54 10.40 10.49 3,468 -0.08(-0.80%)
May 19, 2016 10.49 10.57 10.44 10.57 1,040 -0.09(-0.84%)
May 18, 2016 10.37 10.66 10.37 10.66 1,616 +0.01(+0.05%)
May 17, 2016 11.09 11.09 10.41 10.66 27,582 -0.58(-5.20%)
May 16, 2016 11.24 11.39 11.04 11.24 88,904 +0.93(+9.06%)
May 13, 2016 10.31 10.31 10.31 10.31 270 +0.18(+1.78%)
May 12, 2016 10.39 10.39 10.13 10.13 3,083 -0.22(-2.12%)
May 11, 2016 10.38 10.53 10.35 10.35 1,995 -0.04(-0.43%)
May 10, 2016 10.12 10.39 10.12 10.39 1,220 -0.15(-1.39%)
May 09, 2016 10.18 10.54 9.935 10.54 649 +0.03(+0.32%)
May 06, 2016 9.858 10.50 9.858 10.50 997 -0.12(-1.11%)
May 05, 2016 10.62 10.62 10.62 10.62 359 +0.01(+0.11%)
May 04, 2016 10.57 10.61 10.46 10.61 1,207 -0.01(-0.11%)
May 03, 2016 10.62 10.62 10.52 10.62 2,029 +0.16(+1.56%)
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.