Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 7.052 7.121 6.984 7.010 15,090 -0.04(-0.61%)
Jul 29, 2021 7.198 7.223 7.010 7.052 34,556 -0.13(-1.79%)
Jul 28, 2021 7.061 7.258 6.975 7.181 35,202 +0.15(+2.19%)
Jul 27, 2021 7.001 7.078 6.899 7.027 58,718 +0.00(+0.00%)
Jul 26, 2021 6.975 7.044 6.907 7.027 40,600 +0.06(+0.86%)
Jul 23, 2021 7.069 7.069 6.830 6.967 33,118 -0.06(-0.85%)
Jul 22, 2021 7.035 7.121 6.997 7.027 40,645 -0.03(-0.36%)
Jul 21, 2021 6.975 7.121 6.975 7.052 58,112 +0.15(+2.23%)
Jul 20, 2021 6.770 7.108 6.770 6.899 55,292 +0.14(+2.02%)
Jul 19, 2021 7.027 7.095 6.651 6.762 71,744 -0.38(-5.27%)
Jul 16, 2021 7.266 7.437 7.138 7.138 118,717 -0.18(-2.45%)
Jul 15, 2021 7.300 7.377 7.292 7.317 50,464 +0.02(+0.23%)
Jul 14, 2021 7.403 7.420 7.292 7.300 33,559 -0.12(-1.61%)
Jul 13, 2021 7.608 7.642 7.317 7.420 45,171 -0.17(-2.25%)
Jul 12, 2021 7.505 7.591 7.403 7.591 77,231 +0.20(+2.66%)
Jul 09, 2021 7.369 7.429 7.300 7.394 21,447 +0.11(+1.53%)
Jul 08, 2021 7.411 7.411 7.198 7.283 95,335 -0.15(-2.07%)
Jul 07, 2021 7.599 7.625 7.411 7.437 70,973 -0.22(-2.90%)
Jul 06, 2021 7.813 7.847 7.557 7.659 106,545 -0.09(-1.10%)
Jul 02, 2021 7.651 7.805 7.582 7.745 76,994 +0.05(+0.67%)
Jul 01, 2021 7.711 7.753 7.540 7.694 165,312 +0.04(+0.56%)
Jun 30, 2021 7.497 7.933 7.437 7.651 228,620 +0.25(+3.35%)
Jun 29, 2021 7.711 7.711 7.249 7.403 431,016 -0.34(-4.41%)
Jun 28, 2021 8.027 8.121 7.617 7.745 177,508 -0.32(-3.92%)
Jun 25, 2021 7.822 8.121 7.591 8.061 2,239,094 +0.21(+2.61%)
Jun 24, 2021 8.044 8.181 7.796 7.856 255,321 -0.21(-2.55%)
Jun 23, 2021 8.010 8.121 7.796 8.061 374,563 +0.11(+1.40%)
Jun 22, 2021 7.907 8.087 7.779 7.950 284,928 +0.09(+1.09%)
Jun 21, 2021 7.976 8.027 7.813 7.864 303,499 -0.16(-2.02%)
Jun 18, 2021 7.531 8.112 7.377 8.027 504,989 +0.42(+5.51%)
Jun 17, 2021 7.830 7.907 7.514 7.608 157,717 -0.23(-2.94%)
Jun 16, 2021 7.736 7.890 7.668 7.839 101,128 +0.05(+0.60%)
Jun 15, 2021 8.021 8.063 7.673 7.792 108,547 -0.27(-3.36%)
Jun 14, 2021 7.749 8.089 7.648 8.063 125,548 +0.38(+4.97%)
Jun 11, 2021 8.055 8.131 7.648 7.682 258,090 -0.40(-4.93%)
Jun 10, 2021 8.436 8.436 7.809 8.080 161,861 -0.70(-7.92%)
Jun 09, 2021 8.818 8.894 8.585 8.775 628,289 +0.04(+0.49%)
Jun 08, 2021 8.945 9.034 8.657 8.733 371,509 -0.21(-2.37%)
Jun 07, 2021 8.801 9.064 8.758 8.945 376,553 +0.20(+2.33%)
Jun 04, 2021 9.123 9.123 8.691 8.741 108,421 -0.41(-4.45%)
Jun 03, 2021 9.157 9.208 8.826 9.148 271,937 -0.09(-1.01%)
Jun 02, 2021 9.394 9.454 9.242 9.242 103,663 -0.21(-2.24%)
Jun 01, 2021 9.844 9.911 9.072 9.454 274,911 -0.70(-6.93%)
May 28, 2021 10.09 10.33 9.827 10.16 78,645 +0.05(+0.50%)
May 27, 2021 9.606 10.34 9.420 10.11 149,910 +0.69(+7.29%)
May 26, 2021 9.352 9.615 9.343 9.420 28,502 +0.13(+1.37%)
May 25, 2021 9.411 9.505 9.242 9.293 30,205 -0.15(-1.62%)
May 24, 2021 9.496 9.581 9.259 9.445 14,238 -0.08(-0.80%)
May 21, 2021 9.530 9.632 9.411 9.521 16,911 +0.08(+0.90%)
May 20, 2021 9.538 9.623 9.199 9.437 47,366 -0.15(-1.59%)
May 19, 2021 9.623 9.708 9.479 9.589 24,658 -0.12(-1.22%)
May 18, 2021 9.594 9.801 9.458 9.708 25,138 +0.06(+0.62%)
May 17, 2021 9.521 9.649 9.335 9.649 21,993 +0.04(+0.44%)
May 14, 2021 9.115 9.844 9.115 9.606 45,908 +0.53(+5.79%)
May 13, 2021 8.996 9.106 8.826 9.081 41,385 +0.23(+2.59%)
May 12, 2021 9.114 9.114 8.852 8.852 36,587 -0.15(-1.69%)
May 11, 2021 8.962 9.844 8.775 9.004 50,634 +0.11(+1.24%)
May 10, 2021 8.996 9.127 8.826 8.894 48,374 -0.18(-1.96%)
May 07, 2021 8.691 9.106 8.691 9.072 62,754 +0.15(+1.71%)
May 06, 2021 9.404 9.404 8.733 8.919 46,464 -0.25(-2.77%)
May 05, 2021 9.047 9.632 8.716 9.174 82,550 +0.13(+1.41%)
May 04, 2021 9.742 9.928 9.013 9.047 43,441 -0.70(-7.22%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.