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 (%)
Dec 31, 2021 6.594 6.594 6.052 6.419 326,626 -0.13(-2.00%)
Dec 30, 2021 6.611 6.655 6.550 6.550 35,947 +0.03(+0.40%)
Dec 29, 2021 6.358 6.576 6.332 6.524 36,832 +0.09(+1.36%)
Dec 28, 2021 6.384 6.463 6.367 6.437 56,690 +0.05(+0.82%)
Dec 27, 2021 6.332 6.450 6.332 6.384 17,497 +0.10(+1.53%)
Dec 23, 2021 6.244 6.367 6.227 6.288 60,810 +0.03(+0.56%)
Dec 22, 2021 6.297 6.393 6.079 6.253 75,313 -0.02(-0.28%)
Dec 21, 2021 6.026 6.323 6.026 6.271 22,408 +0.20(+3.31%)
Dec 20, 2021 6.113 6.157 5.974 6.070 61,865 -0.10(-1.70%)
Dec 17, 2021 6.175 6.236 6.175 6.175 28,957 +0.02(+0.35%)
Dec 16, 2021 6.144 6.213 6.135 6.153 16,302 +0.10(+1.71%)
Dec 15, 2021 6.144 6.144 5.963 6.049 75,393 -0.15(-2.37%)
Dec 14, 2021 6.170 6.351 6.092 6.196 91,929 +0.03(+0.56%)
Dec 13, 2021 6.317 6.351 6.161 6.161 23,973 -0.18(-2.86%)
Dec 10, 2021 6.291 6.464 6.179 6.343 15,566 +0.03(+0.41%)
Dec 09, 2021 6.386 6.386 6.282 6.317 11,835 -0.12(-1.88%)
Dec 08, 2021 6.127 6.490 6.127 6.438 35,444 +0.27(+4.34%)
Dec 07, 2021 6.161 6.213 5.971 6.170 41,533 +0.11(+1.85%)
Dec 06, 2021 6.127 6.127 5.963 6.058 88,962 -0.01(-0.14%)
Dec 03, 2021 6.084 6.170 6.032 6.066 44,742 -0.06(-0.99%)
Dec 02, 2021 6.049 6.127 6.032 6.127 77,175 +0.09(+1.43%)
Dec 01, 2021 6.058 6.084 6.040 6.040 51,879 +0.01(+0.14%)
Nov 30, 2021 6.066 6.066 5.833 6.032 103,852 -0.09(-1.41%)
Nov 29, 2021 6.092 6.170 6.049 6.118 17,367 +0.00(+0.00%)
Nov 26, 2021 6.101 6.256 6.058 6.118 60,504 -0.11(-1.80%)
Nov 24, 2021 6.127 6.231 6.058 6.231 9,762 +0.10(+1.55%)
Nov 23, 2021 6.058 6.274 6.058 6.135 27,079 +0.04(+0.71%)
Nov 22, 2021 6.213 6.442 6.075 6.092 25,775 -0.12(-1.95%)
Nov 19, 2021 6.369 6.438 6.213 6.213 24,684 -0.14(-2.18%)
Nov 18, 2021 6.265 6.481 6.351 6.351 10,964 +0.09(+1.38%)
Nov 17, 2021 6.438 6.452 6.135 6.265 51,224 -0.20(-3.07%)
Nov 16, 2021 6.740 6.758 6.395 6.464 40,120 -0.28(-4.10%)
Nov 15, 2021 6.775 6.827 6.576 6.740 33,378 +0.00(+0.00%)
Nov 12, 2021 6.956 6.995 6.723 6.740 25,705 -0.22(-3.23%)
Nov 11, 2021 6.982 7.077 6.956 6.965 23,464 -0.08(-1.10%)
Nov 10, 2021 7.129 6.996 7.043 29,828 -0.03(-0.37%)
Nov 09, 2021 7.069 7.134 6.965 7.069 44,432 +0.05(+0.74%)
Nov 08, 2021 7.250 7.250 7.000 7.017 49,073 +0.03(+0.50%)
Nov 05, 2021 7.069 7.147 6.956 6.982 43,309 -0.10(-1.46%)
Nov 04, 2021 7.311 7.328 6.982 7.086 50,953 -0.26(-3.53%)
Nov 03, 2021 7.242 7.393 7.216 7.345 16,423 +0.06(+0.83%)
Nov 02, 2021 7.328 7.328 7.216 7.285 26,438 -0.07(-0.94%)
Nov 01, 2021 7.302 7.458 7.252 7.354 26,157 +0.05(+0.71%)
Oct 29, 2021 7.432 7.432 7.259 7.302 45,570 -0.11(-1.52%)
Oct 28, 2021 7.371 7.527 7.371 7.414 50,306 +0.08(+1.06%)
Oct 27, 2021 7.518 7.535 7.151 7.337 46,267 -0.20(-2.64%)
Oct 26, 2021 7.535 7.535 48,728 +0.01(+0.11%)
Oct 25, 2021 7.605 7.648 7.458 7.527 24,084 -0.08(-1.02%)
Oct 22, 2021 7.734 7.734 7.522 7.605 16,198 -0.13(-1.68%)
Oct 21, 2021 7.579 7.786 7.555 7.734 28,710 +0.16(+2.17%)
Oct 20, 2021 7.397 7.665 7.397 7.570 43,854 +0.25(+3.42%)
Oct 19, 2021 7.466 7.475 7.259 7.319 23,876 -0.17(-2.31%)
Oct 18, 2021 7.501 7.501 7.181 7.492 71,882 +0.03(+0.35%)
Oct 15, 2021 7.561 7.599 7.397 7.466 28,682 -0.04(-0.58%)
Oct 14, 2021 7.605 7.673 7.509 7.509 22,780 -0.08(-1.03%)
Oct 13, 2021 7.846 7.864 7.579 7.587 57,803 -0.23(-2.98%)
Oct 12, 2021 7.700 7.855 7.570 7.821 65,774 +0.06(+0.78%)
Oct 11, 2021 7.777 7.846 7.682 7.760 93,193 +0.08(+1.01%)
Oct 08, 2021 7.838 7.838 7.539 7.682 24,692 -0.10(-1.33%)
Oct 07, 2021 8.028 8.055 7.743 7.786 64,700 -0.20(-2.49%)
Oct 06, 2021 7.518 8.114 7.518 7.985 211,866 +0.50(+6.70%)
Oct 05, 2021 7.501 7.545 7.328 7.484 66,262 -0.06(-0.80%)
Oct 04, 2021 7.345 7.759 7.345 7.544 110,743 +0.35(+4.80%)
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.