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 )

2.990 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 2.990 3.050 2.990 2.990 2,605 -0.02(-0.66%)
May 16, 2024 3.050 3.060 3.010 3.010 1,650 +0.01(+0.33%)
May 15, 2024 3.010 3.050 3.000 3.000 3,403 -0.02(-0.66%)
May 14, 2024 3.070 3.130 2.840 3.020 36,283 -0.05(-1.63%)
May 13, 2024 3.120 3.120 3.065 3.070 6,147 -0.01(-0.16%)
May 10, 2024 3.030 3.100 3.030 3.075 5,341 +0.03(+0.89%)
May 09, 2024 3.100 3.142 3.048 3.048 5,299 +0.04(+1.22%)
May 08, 2024 3.010 3.080 3.010 3.011 3,463 -0.04(-1.28%)
May 07, 2024 3.120 3.130 3.050 3.050 6,240 -0.05(-1.61%)
May 06, 2024 3.100 3.150 3.090 3.100 11,965 +0.03(+0.98%)
May 03, 2024 3.150 3.150 3.070 3.070 3,583 -0.06(-1.76%)
May 02, 2024 3.070 3.220 3.070 3.125 10,548 +0.00(+0.16%)
May 01, 2024 3.300 3.325 3.000 3.120 21,771 -0.23(-6.73%)
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%)
Mar 01, 2024 3.600 3.620 3.600 3.610 1,461 +0.01(+0.28%)
Feb 29, 2024 3.540 3.610 3.540 3.600 21,118 +0.08(+2.21%)
Feb 28, 2024 3.573 3.573 3.522 3.522 1,414 +0.02(+0.63%)
Feb 27, 2024 3.510 3.510 3.500 3.500 2,484 +0.00(+0.00%)
Feb 26, 2024 3.500 3.580 3.500 3.500 6,164 -0.04(-1.27%)
Feb 23, 2024 3.500 3.580 3.500 3.545 8,687 -0.04(-0.98%)
Feb 22, 2024 3.460 3.580 3.460 3.580 1,615 +0.04(+1.13%)
Feb 21, 2024 3.435 3.540 3.435 3.540 9,558 +0.03(+0.85%)
Feb 20, 2024 3.300 3.580 3.300 3.510 19,538 +0.20(+6.05%)
Feb 16, 2024 3.275 3.322 3.275 3.310 7,205 -0.07(-2.07%)
Feb 15, 2024 3.250 3.380 3.250 3.380 994 +0.03(+0.90%)
Feb 14, 2024 3.251 3.350 3.251 3.350 7,558 +0.16(+5.02%)
Feb 13, 2024 3.320 3.399 3.190 3.190 6,591 -0.09(-2.74%)
Feb 12, 2024 3.390 3.440 3.280 3.280 4,941 -0.12(-3.53%)
Feb 09, 2024 3.310 3.419 3.190 3.400 11,202 +0.05(+1.49%)
Feb 08, 2024 3.400 3.400 3.340 3.350 13,556 -0.14(-4.01%)
Feb 07, 2024 3.490 3.490 3.490 3.490 536 -0.05(-1.44%)
Feb 06, 2024 3.580 3.580 3.478 3.541 2,300 -0.04(-1.09%)
Feb 05, 2024 3.470 3.580 3.470 3.580 4,327 +0.11(+3.17%)
Feb 02, 2024 3.443 3.470 3.331 3.470 1,597 +0.05(+1.46%)
Feb 01, 2024 3.340 3.460 3.340 3.420 2,619 -0.02(-0.58%)
Jan 31, 2024 3.440 3.455 3.400 3.440 5,853 +0.10(+2.99%)
Jan 30, 2024 3.530 3.540 3.340 3.340 26,241 -0.19(-5.47%)
Jan 29, 2024 3.500 3.550 3.500 3.533 4,200 +0.02(+0.67%)
Jan 26, 2024 3.620 3.620 3.510 3.510 3,292 -0.05(-1.40%)
Jan 25, 2024 3.527 3.602 3.510 3.560 4,761 +0.03(+0.85%)
Jan 24, 2024 3.590 3.600 3.530 3.530 2,235 -0.08(-2.22%)
Jan 23, 2024 3.650 3.790 3.600 3.610 1,633 -0.04(-1.10%)
Jan 22, 2024 3.630 3.680 3.530 3.650 9,074 +0.02(+0.55%)
Jan 19, 2024 3.630 3.630 3.625 3.630 2,028 +0.02(+0.55%)
Jan 18, 2024 3.650 3.650 3.600 3.610 7,405 -0.06(-1.50%)
Jan 17, 2024 3.720 3.740 3.660 3.665 3,820 -0.04(-0.95%)
Jan 16, 2024 3.790 3.844 3.691 3.700 2,664 -0.02(-0.53%)
Jan 12, 2024 3.667 3.850 3.666 3.720 11,012 +0.03(+0.68%)
Jan 11, 2024 3.650 3.870 3.650 3.695 2,819 +0.03(+0.96%)
Jan 10, 2024 3.700 3.700 3.660 3.660 1,941 -0.09(-2.40%)
Jan 09, 2024 3.800 3.800 3.741 3.750 1,480 -0.13(-3.24%)
Jan 08, 2024 3.875 3.875 3.875 3.875 690 +0.18(+4.74%)
Jan 05, 2024 3.540 3.818 3.540 3.700 16,384 -0.15(-3.90%)
Jan 04, 2024 3.900 3.900 3.720 3.850 14,307 -0.14(-3.51%)
Jan 03, 2024 3.700 3.990 3.700 3.990 44,425 +0.36(+9.92%)
Jan 02, 2024 3.530 3.810 3.530 3.630 4,760 -0.06(-1.63%)
Dec 29, 2023 3.800 3.820 3.690 3.690 34,438 -0.13(-3.53%)
Dec 28, 2023 3.884 3.932 3.589 3.825 72,008 +0.01(+0.26%)
Dec 27, 2023 3.737 3.928 3.620 3.815 83,008 -0.07(-1.76%)
Dec 26, 2023 3.757 3.884 3.737 3.884 4,484 +0.25(+7.01%)
Dec 22, 2023 3.492 3.629 3.443 3.629 28,717 -0.04(-1.07%)
Dec 21, 2023 3.796 3.879 3.619 3.668 27,999 +0.05(+1.35%)
Dec 20, 2023 3.326 3.678 3.326 3.620 53,737 +0.37(+11.45%)
Dec 19, 2023 3.336 3.424 3.238 3.248 11,091 -0.06(-1.77%)
Dec 18, 2023 3.532 3.532 3.307 3.307 13,193 -0.06(-1.74%)
Dec 15, 2023 3.522 3.522 3.365 3.365 4,289 -0.23(-6.52%)
Dec 14, 2023 3.747 3.747 3.463 3.600 16,862 -0.10(-2.65%)
Dec 13, 2023 3.209 3.708 3.209 3.698 36,955 +0.49(+15.24%)
Dec 12, 2023 3.673 3.794 3.209 3.209 12,783 -0.35(-9.89%)
Dec 11, 2023 3.620 3.654 3.561 3.561 2,312 -0.01(-0.41%)
Dec 08, 2023 3.776 3.776 3.571 3.576 13,973 -0.00(-0.14%)
Dec 07, 2023 3.473 3.756 3.473 3.580 9,976 +0.01(+0.27%)
Dec 06, 2023 3.668 3.757 3.463 3.571 25,089 -0.20(-5.19%)
Dec 05, 2023 3.590 3.864 3.590 3.766 9,013 +0.20(+5.48%)
Dec 04, 2023 3.717 3.864 3.566 3.571 8,156 -0.17(-4.45%)
Dec 01, 2023 3.763 3.763 3.717 3.737 13,424 -0.02(-0.52%)
Nov 30, 2023 3.717 3.913 3.717 3.757 77,523 -0.02(-0.52%)
Nov 29, 2023 3.810 3.810 3.776 3.776 1,950 -0.02(-0.52%)
Nov 28, 2023 3.796 3.796 3.796 3.796 1,446 -0.03(-0.76%)
Nov 27, 2023 3.864 3.864 3.825 3.825 6,050 -0.04(-1.01%)
Nov 24, 2023 3.864 3.864 3.864 3.864 1,641 +0.05(+1.41%)
Nov 22, 2023 3.913 3.913 3.810 3.810 2,993 -0.05(-1.39%)
Nov 21, 2023 4.050 4.050 3.864 3.864 1,673 -0.05(-1.25%)
Nov 20, 2023 3.913 3.913 3.913 3.913 1,341 -0.05(-1.23%)
Nov 16, 2023 3.962 258 +0.05(+1.25%)
Nov 15, 2023 4.021 4.102 3.913 3.913 1,071 -0.08(-1.96%)
Nov 14, 2023 3.982 4.021 3.962 3.991 11,905 +0.03(+0.74%)
Nov 13, 2023 3.972 3.972 3.962 3.962 1,659 +0.00(+0.00%)
Nov 08, 2023 3.962 652 +0.05(+1.25%)
Nov 07, 2023 3.913 4.011 3.913 3.913 2,917 +0.03(+0.76%)
Nov 06, 2023 3.884 4.001 3.884 3.884 2,883 +0.01(+0.25%)
Nov 03, 2023 3.923 3.952 3.874 3.874 118,014 +0.01(+0.25%)
Nov 02, 2023 3.923 3.923 3.766 3.864 18,497 -0.05(-1.25%)
Nov 01, 2023 3.952 4.011 3.913 3.913 12,814 -0.04(-1.11%)
Oct 31, 2023 4.001 4.001 3.923 3.957 1,397 +0.04(+1.10%)
Oct 30, 2023 3.913 3.914 3.864 3.914 2,917 -0.02(-0.47%)
Oct 27, 2023 4.064 4.064 3.933 3.933 5,759 +0.10(+2.55%)
Oct 26, 2023 3.776 3.913 3.668 3.835 9,242 +0.06(+1.55%)
Oct 25, 2023 3.913 3.913 3.502 3.776 4,278 -0.14(-3.50%)
Oct 24, 2023 3.913 4.011 3.913 3.913 10,126 -0.10(-2.44%)
Oct 23, 2023 4.138 4.138 3.972 4.011 4,242 -0.14(-3.30%)
Oct 20, 2023 4.128 4.148 3.962 4.148 5,005 +0.23(+6.00%)
Oct 19, 2023 4.148 4.148 3.913 3.913 3,078 -0.22(-5.21%)
Oct 18, 2023 3.972 4.128 3.972 4.128 1,169 +0.16(+3.94%)
Oct 17, 2023 4.070 4.167 3.972 3.972 7,799 +0.01(+0.25%)
Oct 16, 2023 4.011 4.030 3.962 3.962 21,258 -0.02(-0.49%)
Oct 13, 2023 3.962 4.050 3.962 3.982 22,489 -0.03(-0.73%)
Oct 12, 2023 4.011 4.011 4.011 4.011 653 +0.00(+0.00%)
Oct 11, 2023 3.982 4.187 3.982 4.011 1,467 +0.03(+0.74%)
Oct 10, 2023 3.962 4.216 3.962 3.982 82,039 +0.02(+0.49%)
Oct 09, 2023 3.982 4.158 3.962 3.962 2,289 +0.00(+0.00%)
Oct 06, 2023 3.962 4.162 3.962 3.962 11,253 -0.05(-1.22%)
Oct 05, 2023 4.255 4.255 4.011 4.011 12,346 +0.06(+1.61%)
Oct 04, 2023 4.072 4.283 3.881 3.947 8,104 -0.03(-0.72%)
Oct 03, 2023 3.947 4.022 3.947 3.976 2,712 +0.03(+0.73%)
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.