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 )

3.080 +0.030 (+0.98%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 8, 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 (%)
Apr 30, 2020 8.763 9.366 7.674 8.408 24,672 -0.57(-6.34%)
Apr 29, 2020 8.433 9.102 8.433 8.978 47,800 +0.82(+10.01%)
Apr 28, 2020 8.334 8.334 7.963 8.161 27,936 +0.16(+1.96%)
Apr 27, 2020 7.666 8.070 7.542 8.004 51,825 +0.54(+7.18%)
Apr 24, 2020 7.195 7.591 7.195 7.468 15,633 +0.18(+2.49%)
Apr 23, 2020 7.633 7.662 6.915 7.286 27,578 -0.24(-3.18%)
Apr 22, 2020 7.657 7.657 7.352 7.525 15,548 +0.03(+0.44%)
Apr 21, 2020 6.824 7.558 6.824 7.492 32,535 +0.44(+6.20%)
Apr 20, 2020 7.088 7.426 6.931 7.055 29,382 -0.29(-3.93%)
Apr 17, 2020 7.039 7.740 7.039 7.344 29,569 +0.46(+6.71%)
Apr 16, 2020 7.583 7.674 6.502 6.882 67,921 -0.84(-10.90%)
Apr 15, 2020 8.606 8.606 7.459 7.723 31,158 -0.98(-11.28%)
Apr 14, 2020 9.605 9.605 8.573 8.705 42,205 -0.62(-6.64%)
Apr 13, 2020 9.308 9.514 9.077 9.324 28,590 -0.25(-2.59%)
Apr 09, 2020 9.646 9.902 9.250 9.572 59,867 +0.31(+3.29%)
Apr 08, 2020 8.887 9.283 8.516 9.267 38,942 +0.61(+7.05%)
Apr 07, 2020 8.631 8.656 8.235 8.656 46,730 -0.13(-1.50%)
Apr 06, 2020 8.144 8.829 8.045 8.788 47,860 +0.89(+11.29%)
Apr 03, 2020 7.889 8.466 7.517 7.897 49,929 -0.14(-1.75%)
Apr 02, 2020 7.996 8.227 7.666 8.037 50,515 -0.08(-1.02%)
Apr 01, 2020 8.837 8.837 7.773 8.120 124,376 -1.03(-11.27%)
Mar 31, 2020 8.722 9.151 7.608 9.151 169,473 +0.20(+2.21%)
Mar 30, 2020 8.928 8.953 8.392 8.953 93,088 +0.01(+0.09%)
Mar 27, 2020 9.729 9.729 8.945 8.945 44,960 -1.20(-11.80%)
Mar 26, 2020 8.400 10.14 8.400 10.14 114,783 +1.70(+20.14%)
Mar 25, 2020 6.923 8.639 6.923 8.441 197,018 +1.51(+21.79%)
Mar 24, 2020 6.973 7.253 6.717 6.931 84,235 -0.03(-0.47%)
Mar 23, 2020 7.542 7.542 6.486 6.964 93,242 -0.83(-10.59%)
Mar 20, 2020 5.661 8.252 5.454 7.790 1,270,661 +2.22(+39.85%)
Mar 19, 2020 5.941 6.436 5.355 5.570 107,994 +0.28(+5.30%)
Mar 18, 2020 6.172 6.263 5.174 5.289 74,151 -1.18(-18.24%)
Mar 17, 2020 6.478 6.601 6.164 6.469 110,761 -0.01(-0.13%)
Mar 16, 2020 7.063 7.134 6.478 6.478 77,447 -1.18(-15.41%)
Mar 13, 2020 8.318 8.318 7.171 7.657 135,246 -0.24(-3.03%)
Mar 12, 2020 8.994 9.052 7.063 7.897 131,691 -1.61(-16.96%)
Mar 11, 2020 9.518 9.879 9.428 9.510 110,574 -0.30(-3.01%)
Mar 10, 2020 10.38 10.75 9.674 9.805 121,154 -0.46(-4.47%)
Mar 09, 2020 11.20 11.56 10.17 10.26 116,202 -1.27(-11.02%)
Mar 06, 2020 11.58 11.78 11.36 11.54 80,748 -0.24(-2.02%)
Mar 05, 2020 11.66 11.90 11.49 11.77 33,100 -0.21(-1.71%)
Mar 04, 2020 11.80 11.98 11.80 11.98 7,930 +0.38(+3.25%)
Mar 03, 2020 12.14 12.35 11.60 11.60 84,204 -0.54(-4.46%)
Mar 02, 2020 11.60 12.60 11.60 12.14 87,141 +0.63(+5.48%)
Feb 28, 2020 11.91 12.02 11.27 11.51 104,290 -0.50(-4.16%)
Feb 27, 2020 12.17 12.28 12.00 12.01 116,095 -0.33(-2.66%)
Feb 26, 2020 12.02 12.37 11.89 12.34 63,998 +0.48(+4.01%)
Feb 25, 2020 12.36 12.36 11.70 11.86 45,075 -0.39(-3.21%)
Feb 24, 2020 12.23 12.30 12.13 12.26 12,923 -0.05(-0.40%)
Feb 21, 2020 12.30 12.39 12.16 12.31 37,934 -0.05(-0.40%)
Feb 20, 2020 12.37 12.44 12.18 12.35 35,727 +0.03(+0.27%)
Feb 19, 2020 12.34 12.50 12.08 12.32 36,740 +0.00(+0.00%)
Feb 18, 2020 12.41 12.41 12.13 12.32 28,906 -0.03(-0.27%)
Feb 14, 2020 12.35 12.63 12.32 12.35 34,031 +0.00(+0.00%)
Feb 13, 2020 12.26 12.42 12.24 12.35 21,752 +0.03(+0.27%)
Feb 12, 2020 12.25 12.40 12.17 12.32 24,484 +0.01(+0.07%)
Feb 11, 2020 12.25 12.50 12.12 12.31 26,805 +0.02(+0.13%)
Feb 10, 2020 12.31 12.55 12.07 12.30 40,519 +0.07(+0.60%)
Feb 07, 2020 12.49 12.54 12.06 12.22 54,523 -0.28(-2.23%)
Feb 06, 2020 12.63 12.72 12.42 12.50 18,075 -0.16(-1.29%)
Feb 05, 2020 12.53 12.68 12.32 12.67 189,553 +0.30(+2.39%)
Feb 04, 2020 12.72 12.85 12.31 12.37 76,750 -0.31(-2.46%)
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.