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 (%)
Aug 31, 2015 8.243 8.243 8.238 8.238 1,858 -0.10(-1.23%)
Aug 28, 2015 8.341 8.341 8.341 8.341 492 +0.00(+0.02%)
Aug 27, 2015 8.428 8.428 8.339 8.339 1,254 +0.00(+0.04%)
Aug 26, 2015 8.238 8.336 8.129 8.336 2,398 -0.15(-1.72%)
Aug 25, 2015 8.503 8.943 8.135 8.482 2,522 +0.16(+1.95%)
Aug 24, 2015 8.400 8.400 8.211 8.319 5,624 -0.09(-1.06%)
Aug 21, 2015 8.555 8.555 8.140 8.408 5,384 +0.07(+0.88%)
Aug 20, 2015 8.146 8.337 8.146 8.335 2,133 +0.14(+1.70%)
Aug 18, 2015 8.406 8.196 8.196 8.196 14 -0.33(-3.92%)
Aug 17, 2015 8.530 8.530 8.530 8.530 623 +0.07(+0.83%)
Aug 14, 2015 8.454 8.460 8.454 8.460 2,086 +0.03(+0.39%)
Aug 13, 2015 8.536 8.666 8.400 8.427 2,815 +0.11(+1.30%)
Aug 12, 2015 8.292 8.319 8.292 8.319 1,014 +0.39(+4.92%)
Aug 11, 2015 7.929 7.929 7.929 7.929 297 -0.03(-0.38%)
Aug 10, 2015 8.400 8.400 7.755 7.959 4,670 +0.04(+0.52%)
Aug 06, 2015 8.286 7.918 7.918 7.918 136 -0.33(-3.94%)
Aug 03, 2015 8.563 8.243 8.243 8.243 160 -0.42(-4.82%)
Jul 31, 2015 8.660 8.660 8.660 8.660 498 +0.47(+5.69%)
Jul 29, 2015 8.173 8.194 8.194 8.194 9 -0.02(-0.20%)
Jul 28, 2015 8.211 8.211 8.211 8.211 324 -0.15(-1.81%)
Jul 23, 2015 8.362 8.362 8.362 8.362 55 +0.21(+2.53%)
Jul 22, 2015 8.698 8.698 7.755 8.156 6,984 -0.57(-6.58%)
Jul 21, 2015 8.725 8.731 8.725 8.731 2,526 +0.00(+0.00%)
Jul 17, 2015 8.780 8.731 8.731 8.731 922 +0.00(+0.00%)
Jul 16, 2015 8.731 8.731 8.731 8.731 1,057 +0.00(+0.00%)
Jul 15, 2015 8.807 8.807 8.731 8.731 1,007 +0.01(+0.06%)
Jul 14, 2015 8.872 8.872 8.725 8.725 5,690 -0.34(-3.77%)
Jul 13, 2015 9.300 9.435 9.067 9.067 3,271 -0.12(-1.29%)
Jul 10, 2015 9.229 9.592 9.154 9.185 5,760 -0.11(-1.24%)
Jul 09, 2015 9.278 9.387 9.278 9.300 1,278 +0.07(+0.73%)
Jul 08, 2015 9.240 9.327 9.219 9.232 1,834 -0.26(-2.77%)
Jul 07, 2015 9.484 9.587 9.438 9.495 3,234 +0.03(+0.29%)
Jul 06, 2015 9.544 9.544 9.349 9.468 1,684 -0.12(-1.24%)
Jul 02, 2015 9.701 9.587 9.587 9.587 1,107 +0.01(+0.11%)
Jul 01, 2015 9.576 9.576 9.576 9.576 374 +0.00(+0.00%)
Jun 30, 2015 9.659 9.659 9.576 9.576 2,893 -0.09(-0.95%)
Jun 29, 2015 10.12 10.12 9.571 9.668 6,273 -0.52(-5.11%)
Jun 26, 2015 10.19 10.19 10.19 10.19 806 +0.60(+6.27%)
Jun 25, 2015 9.755 9.755 9.587 9.587 708 +0.01(+0.11%)
Jun 24, 2015 10.03 10.03 9.565 9.576 2,771 +0.02(+0.17%)
Jun 23, 2015 9.614 9.614 9.544 9.560 1,103 -0.01(-0.06%)
Jun 22, 2015 9.565 9.582 9.560 9.565 1,948 -0.16(-1.67%)
Jun 19, 2015 9.679 9.782 9.674 9.728 5,469 +0.09(+0.90%)
Jun 18, 2015 10.16 10.32 9.562 9.641 4,738 -0.39(-3.89%)
Jun 17, 2015 10.00 10.07 10.00 10.03 2,395 +0.36(+3.69%)
Jun 16, 2015 9.675 9.675 9.675 9.675 184 -0.64(-6.19%)
Jun 15, 2015 9.582 10.31 9.582 10.31 1,490 +0.75(+7.82%)
Jun 12, 2015 9.565 9.565 9.565 9.565 719 -0.78(-7.54%)
Jun 11, 2015 10.35 10.35 10.35 10.35 968 +0.80(+8.34%)
Jun 09, 2015 10.03 9.549 9.549 9.549 1 -0.48(-4.76%)
Jun 08, 2015 9.267 10.19 9.267 10.03 35,625 +0.14(+1.37%)
Jun 05, 2015 9.891 9.891 9.891 9.891 429 +0.03(+0.27%)
Jun 03, 2015 9.863 9.863 9.863 9.863 369 +0.05(+0.48%)
Jun 02, 2015 9.817 9.817 9.817 9.817 263 -0.26(-2.62%)
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.