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 (%)
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%)
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.