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 (%)
Jul 31, 2020 8.491 8.799 8.483 8.483 13,106 -0.14(-1.64%)
Jul 30, 2020 8.782 8.840 8.483 8.624 12,656 -0.32(-3.62%)
Jul 29, 2020 9.040 9.111 8.803 8.948 9,410 +0.25(+2.87%)
Jul 28, 2020 8.915 9.098 8.699 8.699 22,122 -0.33(-3.68%)
Jul 27, 2020 8.649 9.215 8.649 9.032 24,731 +0.37(+4.22%)
Jul 24, 2020 9.289 9.605 8.649 8.666 7,695 -0.58(-6.29%)
Jul 23, 2020 9.190 9.630 9.148 9.248 7,789 -0.01(-0.09%)
Jul 22, 2020 9.115 9.273 9.115 9.256 8,841 +0.01(+0.09%)
Jul 21, 2020 9.539 9.539 9.082 9.248 22,085 -0.15(-1.59%)
Jul 20, 2020 9.447 9.531 8.741 9.398 53,781 -0.17(-1.82%)
Jul 17, 2020 9.547 9.722 9.464 9.572 10,821 -0.10(-1.03%)
Jul 16, 2020 9.522 9.772 9.522 9.672 9,968 -0.12(-1.19%)
Jul 15, 2020 9.863 10.47 9.725 9.788 67,994 +0.17(+1.82%)
Jul 14, 2020 9.913 9.980 9.256 9.614 17,971 -0.27(-2.78%)
Jul 13, 2020 9.980 9.980 9.564 9.888 35,880 -0.22(-2.14%)
Jul 10, 2020 8.400 10.10 8.392 10.10 46,173 +1.85(+22.48%)
Jul 09, 2020 8.458 8.882 8.150 8.250 23,900 -0.20(-2.36%)
Jul 08, 2020 8.874 9.098 8.391 8.450 18,417 -0.52(-5.75%)
Jul 07, 2020 8.957 9.298 8.957 8.965 39,301 -0.09(-1.01%)
Jul 06, 2020 8.782 9.248 8.612 9.057 24,307 +0.47(+5.42%)
Jul 02, 2020 8.940 8.948 8.558 8.591 34,990 -0.45(-4.97%)
Jul 01, 2020 9.015 9.057 8.566 9.040 21,333 +0.07(+0.83%)
Jun 30, 2020 8.624 8.965 8.431 8.965 24,736 +0.12(+1.41%)
Jun 29, 2020 8.400 8.845 8.358 8.840 28,014 +0.62(+7.48%)
Jun 26, 2020 8.034 8.316 7.668 8.225 369,629 +0.06(+0.71%)
Jun 25, 2020 7.751 8.250 7.381 8.167 51,399 +0.33(+4.25%)
Jun 24, 2020 8.025 8.158 7.427 7.834 34,166 -0.32(-3.88%)
Jun 23, 2020 8.366 8.366 8.059 8.150 12,797 -0.18(-2.20%)
Jun 22, 2020 8.499 8.499 8.242 8.333 8,319 -0.17(-1.96%)
Jun 19, 2020 8.766 8.766 8.316 8.499 52,185 -0.20(-2.29%)
Jun 18, 2020 8.291 8.807 8.291 8.699 2,812 +0.41(+4.91%)
Jun 17, 2020 8.616 8.616 8.192 8.291 7,423 -0.14(-1.68%)
Jun 16, 2020 8.433 8.591 8.358 8.433 17,744 +0.20(+2.42%)
Jun 15, 2020 8.000 8.300 8.000 8.233 23,478 +0.02(+0.30%)
Jun 12, 2020 8.358 8.524 8.059 8.208 25,251 +0.27(+3.40%)
Jun 11, 2020 8.301 8.301 7.880 7.938 35,853 -0.87(-9.84%)
Jun 10, 2020 9.002 9.002 8.664 8.804 16,311 -0.33(-3.61%)
Jun 09, 2020 9.531 9.601 9.011 9.135 24,254 -0.43(-4.49%)
Jun 08, 2020 9.745 9.877 9.498 9.564 18,329 -0.18(-1.86%)
Jun 05, 2020 9.399 9.943 9.399 9.745 70,652 +0.75(+8.35%)
Jun 04, 2020 8.417 9.077 8.417 8.994 30,465 +0.35(+4.01%)
Jun 03, 2020 8.714 8.714 7.997 8.648 48,948 +0.17(+1.95%)
Jun 02, 2020 8.623 8.623 8.371 8.483 37,111 -0.01(-0.10%)
Jun 01, 2020 8.326 8.903 8.194 8.491 56,055 +0.32(+3.94%)
May 29, 2020 8.186 8.446 8.103 8.169 10,543 +0.03(+0.41%)
May 28, 2020 8.499 8.895 7.633 8.136 47,833 -0.33(-3.90%)
May 27, 2020 8.648 8.846 8.268 8.466 35,196 +0.10(+1.18%)
May 26, 2020 8.854 9.399 8.243 8.367 66,549 -0.26(-3.06%)
May 22, 2020 8.532 8.710 8.326 8.631 23,510 +0.10(+1.16%)
May 21, 2020 8.334 8.615 8.297 8.532 14,393 +0.18(+2.17%)
May 20, 2020 8.367 8.450 8.103 8.351 23,688 +0.17(+2.12%)
May 19, 2020 8.260 8.351 8.103 8.177 22,856 -0.12(-1.39%)
May 18, 2020 8.111 8.685 8.087 8.293 59,873 +0.54(+7.03%)
May 15, 2020 7.707 7.748 7.129 7.748 20,965 +0.23(+3.07%)
May 14, 2020 7.583 7.583 7.014 7.517 25,020 -0.26(-3.39%)
May 13, 2020 7.781 8.062 7.393 7.781 16,556 -0.13(-1.67%)
May 12, 2020 8.425 8.425 7.856 7.913 18,678 -0.57(-6.71%)
May 11, 2020 8.260 8.573 7.435 8.483 37,158 +0.13(+1.58%)
May 08, 2020 8.549 8.664 8.285 8.351 33,569 +0.07(+0.80%)
May 07, 2020 8.243 8.417 7.996 8.285 40,273 +0.21(+2.55%)
May 06, 2020 8.252 8.260 8.045 8.078 16,873 -0.20(-2.39%)
May 05, 2020 8.400 8.714 7.872 8.276 35,418 -0.12(-1.47%)
May 04, 2020 7.831 8.400 7.831 8.400 23,712 +0.40(+5.06%)
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.