Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Feb 29, 2016 9.657 9.657 9.174 9.368 7,738 -0.03(-0.35%)
Feb 26, 2016 9.024 9.402 8.963 9.402 1,558 +0.44(+4.96%)
Feb 24, 2016 9.152 8.958 8.958 8.958 180 +0.00(+0.00%)
Feb 23, 2016 8.991 8.991 8.935 8.958 1,183 +0.01(+0.14%)
Feb 22, 2016 8.945 8.945 8.945 8.945 572 -0.35(-3.72%)
Feb 19, 2016 9.740 9.740 9.291 9.291 1,738 -0.08(-0.89%)
Feb 17, 2016 8.791 9.374 9.374 9.374 118 -0.42(-4.25%)
Feb 16, 2016 9.829 9.829 9.646 9.790 1,630 +0.63(+6.91%)
Feb 11, 2016 8.880 9.157 9.157 9.157 1,801 +0.22(+2.42%)
Feb 10, 2016 9.385 9.385 8.941 8.941 8,154 -0.26(-2.86%)
Feb 08, 2016 9.885 9.204 9.204 9.204 149 +0.10(+1.06%)
Feb 05, 2016 9.030 9.108 9.030 9.108 781 +0.01(+0.06%)
Feb 04, 2016 8.808 9.102 8.808 9.102 731 -0.38(-3.98%)
Feb 03, 2016 9.618 9.906 9.157 9.479 15,715 -0.07(-0.76%)
Feb 02, 2016 9.169 9.552 9.169 9.552 1,414 +0.12(+1.24%)
Feb 01, 2016 9.407 9.435 9.374 9.435 4,517 -0.00(-0.00%)
Jan 29, 2016 9.002 9.435 9.002 9.435 7,517 +0.69(+7.94%)
Jan 28, 2016 9.257 9.257 8.741 8.741 13,445 -0.12(-1.32%)
Jan 27, 2016 8.780 9.224 8.780 8.858 3,457 -0.11(-1.24%)
Jan 26, 2016 9.241 9.307 8.969 8.969 4,956 +0.11(+1.25%)
Jan 25, 2016 9.135 9.435 8.858 8.858 4,052 -0.33(-3.56%)
Jan 22, 2016 9.157 9.185 9.157 9.185 4,317 -0.08(-0.90%)
Jan 21, 2016 8.991 9.368 8.797 9.268 11,718 +0.28(+3.15%)
Jan 20, 2016 8.858 9.046 8.602 8.985 10,073 +0.44(+5.20%)
Jan 19, 2016 8.924 8.924 8.491 8.541 10,760 -0.38(-4.29%)
Jan 15, 2016 9.324 8.924 8.924 8.924 32,612 +0.07(+0.78%)
Jan 14, 2016 8.791 8.997 8.791 8.856 1,232 +0.29(+3.34%)
Jan 13, 2016 9.374 9.374 8.569 8.569 5,389 -0.26(-2.89%)
Jan 12, 2016 9.019 9.441 8.775 8.824 16,845 -0.04(-0.50%)
Jan 11, 2016 9.074 9.074 8.869 8.869 3,500 +0.08(+0.95%)
Jan 08, 2016 8.985 8.985 8.786 8.786 3,255 -0.21(-2.28%)
Jan 07, 2016 8.991 8.991 8.991 8.991 333 +0.08(+0.87%)
Jan 05, 2016 8.508 8.913 8.913 8.913 365 +0.02(+0.25%)
Jan 04, 2016 8.644 9.157 8.508 8.891 5,909 +0.27(+3.09%)
Dec 31, 2015 8.747 8.625 8.625 8.625 5,765 +0.02(+0.26%)
Dec 30, 2015 8.786 9.124 8.602 8.602 14,446 -0.15(-1.71%)
Dec 29, 2015 9.108 9.108 8.630 8.752 5,756 -0.09(-1.07%)
Dec 28, 2015 8.630 9.157 8.630 8.847 8,902 +0.10(+1.18%)
Dec 23, 2015 8.380 8.744 8.744 8.744 15,855 +0.40(+4.82%)
Dec 22, 2015 8.614 8.758 8.170 8.342 26,158 -0.27(-3.16%)
Dec 21, 2015 8.558 8.818 8.558 8.614 3,225 +0.06(+0.65%)
Dec 18, 2015 9.146 9.592 8.491 8.558 55,477 -0.95(-9.95%)
Dec 17, 2015 9.074 9.504 9.074 9.504 4,144 +0.01(+0.13%)
Dec 16, 2015 9.436 9.754 9.436 9.491 3,943 +0.03(+0.29%)
Dec 14, 2015 9.458 9.464 9.464 9.464 43 -0.26(-2.67%)
Dec 11, 2015 9.064 9.728 9.064 9.723 4,012 +0.34(+3.59%)
Dec 10, 2015 8.938 9.540 8.938 9.386 3,011 +0.58(+6.58%)
Dec 09, 2015 9.494 9.494 8.806 8.806 5,994 -0.71(-7.43%)
Dec 08, 2015 9.513 9.535 9.513 9.513 2,671 -0.02(-0.23%)
Dec 07, 2015 9.570 9.590 9.535 9.535 2,472 -0.56(-5.59%)
Dec 04, 2015 10.10 10.10 10.10 10.10 1,080 +0.60(+6.35%)
Dec 03, 2015 9.535 9.738 9.491 9.497 8,865 -0.32(-3.27%)
Dec 02, 2015 9.919 10.08 9.817 9.817 4,279 -0.16(-1.56%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.