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 (%)
Nov 30, 2020 8.964 10.21 8.633 10.20 59,203 +1.16(+12.79%)
Nov 27, 2020 9.215 9.215 8.947 9.039 43,092 -0.35(-3.75%)
Nov 25, 2020 9.098 9.525 8.637 9.391 52,761 +0.28(+3.03%)
Nov 24, 2020 9.165 9.215 9.001 9.114 57,145 +0.05(+0.55%)
Nov 23, 2020 8.210 9.207 8.210 9.064 55,965 +0.88(+10.75%)
Nov 20, 2020 8.428 8.436 7.975 8.185 30,320 -0.52(-5.97%)
Nov 19, 2020 8.461 8.704 8.151 8.704 18,202 +0.15(+1.76%)
Nov 18, 2020 9.006 9.006 8.528 8.553 42,168 -0.27(-3.04%)
Nov 17, 2020 8.737 8.964 8.499 8.821 49,220 +0.03(+0.38%)
Nov 16, 2020 9.006 9.081 8.654 8.788 26,465 -0.22(-2.42%)
Nov 13, 2020 8.796 9.006 8.721 9.006 84,633 +0.37(+4.27%)
Nov 12, 2020 8.352 8.796 8.352 8.637 39,921 +0.13(+1.48%)
Nov 11, 2020 8.151 8.511 8.130 8.511 9,357 +0.01(+0.10%)
Nov 10, 2020 7.908 8.545 7.908 8.503 33,014 +0.75(+9.73%)
Nov 09, 2020 8.335 8.335 7.481 7.749 34,881 +0.63(+8.82%)
Nov 06, 2020 7.137 7.158 7.121 7.121 14,443 +0.00(+0.00%)
Nov 05, 2020 6.685 7.137 6.685 7.121 6,905 +0.42(+6.25%)
Nov 04, 2020 6.827 6.844 6.660 6.702 27,352 -0.17(-2.44%)
Nov 03, 2020 6.786 6.869 6.626 6.869 18,675 +0.17(+2.50%)
Nov 02, 2020 6.710 6.710 6.643 6.702 18,016 +0.00(+0.00%)
Oct 30, 2020 6.844 6.844 6.685 6.702 16,115 +0.00(+0.00%)
Oct 29, 2020 6.526 6.978 6.518 6.702 24,282 +0.13(+1.91%)
Oct 28, 2020 6.585 6.610 6.543 6.576 30,773 -0.11(-1.63%)
Oct 27, 2020 6.869 6.869 6.685 6.685 3,323 +0.04(+0.63%)
Oct 26, 2020 6.643 6.677 6.626 6.643 7,725 -0.01(-0.13%)
Oct 23, 2020 6.601 6.702 6.585 6.652 13,488 -0.02(-0.25%)
Oct 22, 2020 6.786 6.936 6.626 6.668 45,929 -0.04(-0.62%)
Oct 21, 2020 6.593 6.719 6.576 6.710 41,973 +0.05(+0.75%)
Oct 20, 2020 6.760 6.760 6.618 6.660 7,799 +0.01(+0.13%)
Oct 19, 2020 6.735 6.756 6.652 6.652 8,137 -0.05(-0.75%)
Oct 16, 2020 6.501 6.911 6.501 6.702 47,032 +0.11(+1.65%)
Oct 15, 2020 6.760 6.760 6.518 6.593 21,480 -0.34(-4.84%)
Oct 14, 2020 7.037 7.096 6.735 6.928 3,490 -0.13(-1.90%)
Oct 13, 2020 7.037 7.288 7.037 7.062 8,563 -0.03(-0.35%)
Oct 12, 2020 7.045 7.422 7.045 7.087 25,468 -0.03(-0.35%)
Oct 09, 2020 7.305 7.313 7.037 7.112 16,950 -0.19(-2.64%)
Oct 08, 2020 7.690 7.690 7.221 7.305 22,498 -0.21(-2.79%)
Oct 07, 2020 8.017 8.030 7.498 7.514 24,127 -0.28(-3.55%)
Oct 06, 2020 8.092 8.168 7.774 7.791 19,022 -0.32(-3.93%)
Oct 05, 2020 8.076 8.285 7.967 8.109 18,663 -0.18(-2.22%)
Oct 02, 2020 8.453 8.545 8.193 8.293 9,430 +0.23(+2.91%)
Oct 01, 2020 8.159 8.503 7.749 8.059 16,916 -0.20(-2.43%)
Sep 30, 2020 7.849 8.260 7.816 8.260 17,315 +0.35(+4.45%)
Sep 29, 2020 8.042 8.193 7.830 7.908 12,549 -0.18(-2.18%)
Sep 28, 2020 7.900 8.277 7.900 8.084 8,971 +0.29(+3.76%)
Sep 25, 2020 7.665 7.860 7.665 7.791 17,786 +0.10(+1.31%)
Sep 24, 2020 8.038 8.158 7.489 7.690 12,659 -0.30(-3.77%)
Sep 23, 2020 8.386 8.432 7.925 7.992 22,695 -0.34(-4.02%)
Sep 22, 2020 7.883 8.369 7.782 8.327 32,515 +0.57(+7.34%)
Sep 21, 2020 8.796 8.796 7.473 7.757 57,767 -0.90(-10.44%)
Sep 18, 2020 9.332 9.680 8.126 8.662 245,664 -0.55(-6.00%)
Sep 17, 2020 9.316 9.316 8.595 9.215 80,269 -0.26(-2.74%)
Sep 16, 2020 9.073 9.672 9.073 9.475 59,047 +0.49(+5.50%)
Sep 15, 2020 8.771 9.047 8.771 8.980 30,614 +0.18(+2.10%)
Sep 14, 2020 8.419 9.123 8.419 8.796 64,339 +0.16(+1.84%)
Sep 11, 2020 8.679 8.838 8.570 8.637 43,570 +0.05(+0.54%)
Sep 10, 2020 8.732 8.732 8.591 8.591 36,360 +0.03(+0.39%)
Sep 09, 2020 8.732 8.732 8.524 8.558 91,658 -0.06(-0.68%)
Sep 08, 2020 8.529 8.757 8.437 8.616 53,894 +0.05(+0.58%)
Sep 04, 2020 8.691 8.691 8.566 8.566 11,904 -0.01(-0.10%)
Sep 03, 2020 8.541 8.641 8.333 8.574 10,955 +0.05(+0.59%)
Sep 02, 2020 8.516 8.524 8.456 8.524 8,887 -0.01(-0.10%)
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.