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, 2022 6.262 6.293 6.262 6.271 2,124 +0.02(+0.29%)
Aug 30, 2022 6.253 6.306 6.253 6.253 2,376 -0.02(-0.28%)
Aug 29, 2022 6.253 6.280 6.253 6.271 2,630 -0.01(-0.14%)
Aug 26, 2022 6.360 6.369 6.280 6.280 10,479 -0.04(-0.62%)
Aug 25, 2022 6.289 6.319 6.289 6.319 3,551 +0.06(+0.91%)
Aug 24, 2022 6.315 6.315 6.262 6.262 1,774 -0.08(-1.27%)
Aug 23, 2022 6.266 6.342 6.266 6.342 8,108 +0.05(+0.85%)
Aug 22, 2022 6.271 6.289 6.262 6.289 3,833 +0.01(+0.14%)
Aug 19, 2022 6.253 6.298 6.226 6.280 2,731 +0.05(+0.86%)
Aug 18, 2022 6.253 6.275 6.226 6.226 2,504 -0.04(-0.71%)
Aug 16, 2022 6.271 185 -0.12(-1.82%)
Aug 15, 2022 6.351 6.432 6.253 6.387 34,459 +0.03(+0.51%)
Aug 12, 2022 6.342 6.432 6.342 6.354 96,892 -0.01(-0.23%)
Aug 11, 2022 6.342 6.387 6.342 6.369 6,234 +0.02(+0.28%)
Aug 10, 2022 6.342 6.360 6.262 6.351 7,650 +0.01(+0.14%)
Aug 09, 2022 6.235 6.369 6.235 6.342 11,471 +0.15(+2.45%)
Aug 08, 2022 6.208 6.243 6.128 6.190 7,201 -0.06(-1.00%)
Aug 05, 2022 6.253 6.266 6.119 6.253 17,011 +0.00(+0.00%)
Aug 04, 2022 6.199 6.360 6.119 6.253 28,159 -0.01(-0.14%)
Aug 03, 2022 6.378 6.387 6.217 6.262 9,911 +0.05(+0.86%)
Aug 02, 2022 6.253 6.342 6.021 6.208 13,281 -0.04(-0.57%)
Aug 01, 2022 6.356 6.356 6.074 6.244 13,703 -0.03(-0.51%)
Jul 29, 2022 6.276 6.276 6.276 6.276 613 +0.02(+0.37%)
Jul 28, 2022 6.365 6.365 6.253 6.253 649 +0.00(+0.00%)
Jul 27, 2022 6.253 6.253 6.190 6.253 1,106 -0.01(-0.14%)
Jul 26, 2022 6.271 6.298 6.181 6.262 4,971 -0.08(-1.27%)
Jul 25, 2022 6.351 6.387 6.342 6.342 11,201 -0.03(-0.42%)
Jul 22, 2022 6.271 6.369 6.262 6.369 3,564 +0.03(+0.42%)
Jul 21, 2022 6.217 6.342 6.209 6.342 6,232 +0.05(+0.85%)
Jul 20, 2022 6.290 6.290 6.271 6.289 2,298 +0.04(+0.57%)
Jul 19, 2022 6.467 6.467 6.217 6.253 3,856 -0.04(-0.57%)
Jul 18, 2022 6.289 6.289 6.289 6.289 1,941 +0.04(+0.57%)
Jul 15, 2022 6.389 6.389 6.217 6.253 2,512 +0.04(+0.57%)
Jul 14, 2022 6.271 6.298 6.172 6.217 12,305 -0.11(-1.69%)
Jul 13, 2022 6.253 6.333 6.253 6.324 4,287 -0.05(-0.84%)
Jul 12, 2022 6.253 6.378 6.253 6.378 2,687 +0.12(+1.85%)
Jul 11, 2022 6.155 6.315 6.110 6.262 18,020 -0.20(-3.04%)
Jul 08, 2022 6.333 6.458 6.298 6.458 2,438 +0.07(+1.12%)
Jul 07, 2022 6.260 6.458 6.260 6.387 5,204 +0.04(+0.70%)
Jul 06, 2022 6.521 6.521 6.164 6.342 15,191 -0.02(-0.28%)
Jul 05, 2022 6.440 6.449 6.262 6.360 8,986 -0.11(-1.66%)
Jul 01, 2022 6.261 6.481 6.255 6.467 4,072 +0.13(+1.97%)
Jun 30, 2022 6.574 6.574 6.253 6.342 12,460 -0.07(-1.11%)
Jun 29, 2022 6.601 6.655 6.414 6.414 5,633 -0.26(-3.88%)
Jun 28, 2022 6.744 6.780 6.458 6.673 5,559 -0.11(-1.58%)
Jun 27, 2022 6.673 6.780 6.619 6.780 21,822 +0.13(+1.88%)
Jun 24, 2022 6.637 6.735 6.615 6.655 51,096 +0.02(+0.27%)
Jun 23, 2022 6.780 6.780 6.566 6.637 46,740 +0.01(+0.13%)
Jun 22, 2022 6.190 6.762 6.190 6.628 88,246 +0.00(+0.00%)
Jun 21, 2022 6.521 6.682 6.432 6.628 75,295 +0.16(+2.49%)
Jun 17, 2022 6.271 6.467 6.164 6.467 100,919 +0.14(+2.26%)
Jun 16, 2022 6.253 6.378 6.128 6.324 102,504 -0.05(-0.77%)
Jun 15, 2022 6.179 6.373 5.923 6.373 97,162 +0.24(+3.88%)
Jun 14, 2022 6.206 6.268 5.976 6.135 32,333 -0.15(-2.39%)
Jun 13, 2022 6.356 6.365 6.192 6.285 36,549 -0.29(-4.43%)
Jun 10, 2022 6.612 6.612 6.515 6.577 20,416 -0.09(-1.32%)
Jun 09, 2022 6.629 6.682 6.603 6.665 21,847 -0.04(-0.53%)
Jun 08, 2022 6.647 6.718 6.621 6.700 19,357 +0.06(+0.93%)
Jun 07, 2022 6.488 6.771 6.479 6.638 21,273 -0.13(-1.96%)
Jun 06, 2022 6.621 6.780 6.585 6.771 25,930 +0.15(+2.27%)
Jun 03, 2022 6.568 6.621 6.422 6.621 4,863 +0.05(+0.81%)
Jun 02, 2022 6.356 6.568 6.356 6.568 15,885 +0.16(+2.48%)
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.