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 (%)
Sep 30, 2015 10.07 10.07 10.03 10.07 3,653 +0.11(+1.10%)
Sep 29, 2015 9.984 9.984 9.888 9.957 39,249 -0.15(-1.46%)
Sep 28, 2015 9.984 10.15 9.776 10.10 15,076 -0.03(-0.27%)
Sep 25, 2015 10.02 10.13 9.776 10.13 28,566 -0.05(-0.54%)
Sep 24, 2015 10.27 10.27 9.765 10.19 11,655 -0.13(-1.22%)
Sep 23, 2015 10.27 10.39 10.24 10.31 12,093 -0.21(-1.98%)
Sep 22, 2015 10.55 10.58 10.19 10.52 41,738 -0.24(-2.20%)
Sep 21, 2015 10.53 10.90 10.53 10.76 57,119 +0.26(+2.48%)
Sep 18, 2015 11.09 11.29 9.988 10.50 447,379 -0.74(-6.56%)
Sep 17, 2015 11.23 11.42 10.50 11.23 86,022 -0.15(-1.29%)
Sep 16, 2015 10.94 11.68 10.94 11.38 84,125 +0.10(+0.91%)
Sep 15, 2015 10.57 11.31 10.57 11.28 132,444 +0.44(+4.05%)
Sep 14, 2015 10.03 11.11 10.03 10.84 217,942 +0.82(+8.23%)
Sep 11, 2015 10.02 10.06 9.414 10.02 103,873 +0.37(+3.82%)
Sep 10, 2015 9.950 10.06 9.647 9.647 90,390 -0.21(-2.09%)
Sep 09, 2015 10.16 10.42 9.636 9.853 59,271 -0.15(-1.46%)
Sep 08, 2015 8.156 10.29 8.156 9.999 82,592 +1.80(+21.94%)
Sep 02, 2015 8.254 8.200 8.200 8.200 738 +0.07(+0.80%)
Sep 01, 2015 8.292 8.292 8.135 8.135 1,704 -0.10(-1.25%)
Aug 31, 2015 8.243 8.243 8.238 8.238 1,858 -0.10(-1.23%)
Aug 28, 2015 8.341 8.341 8.341 8.341 492 +0.00(+0.02%)
Aug 27, 2015 8.428 8.428 8.339 8.339 1,254 +0.00(+0.04%)
Aug 26, 2015 8.238 8.336 8.129 8.336 2,398 -0.15(-1.72%)
Aug 25, 2015 8.503 8.943 8.135 8.482 2,522 +0.16(+1.95%)
Aug 24, 2015 8.400 8.400 8.211 8.319 5,624 -0.09(-1.06%)
Aug 21, 2015 8.555 8.555 8.140 8.408 5,384 +0.07(+0.88%)
Aug 20, 2015 8.146 8.337 8.146 8.335 2,133 +0.14(+1.70%)
Aug 18, 2015 8.406 8.196 8.196 8.196 14 -0.33(-3.92%)
Aug 17, 2015 8.530 8.530 8.530 8.530 623 +0.07(+0.83%)
Aug 14, 2015 8.454 8.460 8.454 8.460 2,086 +0.03(+0.39%)
Aug 13, 2015 8.536 8.666 8.400 8.427 2,815 +0.11(+1.30%)
Aug 12, 2015 8.292 8.319 8.292 8.319 1,014 +0.39(+4.92%)
Aug 11, 2015 7.929 7.929 7.929 7.929 297 -0.03(-0.38%)
Aug 10, 2015 8.400 8.400 7.755 7.959 4,670 +0.04(+0.52%)
Aug 06, 2015 8.286 7.918 7.918 7.918 136 -0.33(-3.94%)
Aug 03, 2015 8.563 8.243 8.243 8.243 160 -0.42(-4.82%)
Jul 31, 2015 8.660 8.660 8.660 8.660 498 +0.47(+5.69%)
Jul 29, 2015 8.173 8.194 8.194 8.194 9 -0.02(-0.20%)
Jul 28, 2015 8.211 8.211 8.211 8.211 324 -0.15(-1.81%)
Jul 23, 2015 8.362 8.362 8.362 8.362 55 +0.21(+2.53%)
Jul 22, 2015 8.698 8.698 7.755 8.156 6,984 -0.57(-6.58%)
Jul 21, 2015 8.725 8.731 8.725 8.731 2,526 +0.00(+0.00%)
Jul 17, 2015 8.780 8.731 8.731 8.731 922 +0.00(+0.00%)
Jul 16, 2015 8.731 8.731 8.731 8.731 1,057 +0.00(+0.00%)
Jul 15, 2015 8.807 8.807 8.731 8.731 1,007 +0.01(+0.06%)
Jul 14, 2015 8.872 8.872 8.725 8.725 5,690 -0.34(-3.77%)
Jul 13, 2015 9.300 9.435 9.067 9.067 3,271 -0.12(-1.29%)
Jul 10, 2015 9.229 9.592 9.154 9.185 5,760 -0.11(-1.24%)
Jul 09, 2015 9.278 9.387 9.278 9.300 1,278 +0.07(+0.73%)
Jul 08, 2015 9.240 9.327 9.219 9.232 1,834 -0.26(-2.77%)
Jul 07, 2015 9.484 9.587 9.438 9.495 3,234 +0.03(+0.29%)
Jul 06, 2015 9.544 9.544 9.349 9.468 1,684 -0.12(-1.24%)
Jul 02, 2015 9.701 9.587 9.587 9.587 1,107 +0.01(+0.11%)
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.