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 28, 2017 9.105 9.193 9.105 9.193 1,576 +0.00(+0.00%)
Feb 27, 2017 9.193 9.193 9.193 9.193 1,180 +0.00(+0.00%)
Feb 24, 2017 9.164 9.193 9.161 9.193 9,458 +0.03(+0.32%)
Feb 22, 2017 9.164 9.164 9.164 44 +0.00(+0.00%)
Feb 21, 2017 9.164 9.193 9.134 9.164 14,702 +0.03(+0.32%)
Feb 17, 2017 9.134 9.134 9.134 0 +0.12(+1.30%)
Feb 16, 2017 9.193 9.193 9.017 9.017 3,152 -0.13(-1.45%)
Feb 15, 2017 9.164 9.164 9.150 9.150 789 +0.06(+0.69%)
Feb 14, 2017 9.150 9.150 9.088 9.088 985 -0.07(-0.80%)
Feb 13, 2017 9.193 9.193 9.127 9.161 1,391 -0.00(-0.03%)
Feb 10, 2017 9.164 9.164 9.150 9.164 1,817 +0.11(+1.26%)
Feb 09, 2017 9.049 9.049 9.049 9.049 353 -0.08(-0.93%)
Feb 08, 2017 9.134 9.134 9.134 9.134 481 +0.06(+0.65%)
Feb 06, 2017 9.076 9.076 9.076 351 -0.12(-1.27%)
Feb 02, 2017 9.193 9.193 9.193 341 +0.09(+0.96%)
Feb 01, 2017 9.164 9.193 9.105 9.105 8,055 +0.06(+0.65%)
Jan 31, 2017 8.929 9.047 8.900 9.047 4,385 -0.15(-1.59%)
Jan 30, 2017 9.193 9.193 9.193 9.193 602 +0.12(+1.29%)
Jan 27, 2017 9.076 9.085 9.076 9.076 5,673 -0.03(-0.32%)
Jan 26, 2017 9.105 9.105 9.105 9.105 227 -0.03(-0.32%)
Jan 25, 2017 9.134 9.137 9.047 9.134 5,072 +0.00(+0.00%)
Jan 24, 2017 9.137 9.164 9.134 9.134 1,316 -0.03(-0.32%)
Jan 19, 2017 9.164 9.164 9.164 678 -0.07(-0.75%)
Jan 18, 2017 9.233 9.233 9.233 9.233 204 +0.01(+0.12%)
Jan 17, 2017 9.209 9.222 9.134 9.222 1,178 -0.03(-0.32%)
Jan 13, 2017 9.251 9.251 9.251 0 +0.06(+0.67%)
Jan 12, 2017 9.190 9.190 9.190 9.190 293 -0.00(-0.03%)
Jan 10, 2017 9.193 9.193 9.193 51 +0.00(+0.00%)
Jan 09, 2017 9.339 9.339 9.193 9.193 1,154 +0.00(+0.00%)
Jan 06, 2017 9.164 9.207 9.164 9.193 1,297 +0.06(+0.64%)
Jan 05, 2017 9.164 9.164 9.134 9.134 7,897 -0.03(-0.32%)
Jan 04, 2017 9.134 9.238 9.134 9.164 3,711 -0.03(-0.32%)
Jan 03, 2017 9.222 9.222 9.076 9.193 1,911 +0.15(+1.62%)
Dec 30, 2016 9.047 9.047 9.047 0 -0.15(-1.59%)
Dec 29, 2016 9.251 9.251 9.193 9.193 1,383 -0.15(-1.57%)
Dec 28, 2016 9.281 9.339 9.251 9.339 4,981 +0.00(+0.00%)
Dec 27, 2016 9.222 9.339 9.193 9.339 7,883 +0.15(+1.59%)
Dec 23, 2016 9.193 9.193 9.193 0 +0.00(+0.00%)
Dec 22, 2016 9.193 9.193 9.193 9.193 298 +0.00(+0.00%)
Dec 21, 2016 9.047 9.193 9.047 9.193 1,600 +0.16(+1.78%)
Dec 20, 2016 9.134 9.134 8.900 9.032 5,874 -0.01(-0.16%)
Dec 19, 2016 9.076 9.105 9.017 9.047 2,884 -0.03(-0.32%)
Dec 16, 2016 9.017 9.105 9.017 9.076 13,275 +0.12(+1.31%)
Dec 15, 2016 9.188 9.193 8.929 8.959 2,758 -0.20(-2.24%)
Dec 14, 2016 8.900 9.369 8.900 9.164 5,758 +0.25(+2.75%)
Dec 13, 2016 9.207 9.207 8.918 8.918 1,922 -0.12(-1.28%)
Dec 12, 2016 8.947 9.092 8.944 9.034 13,439 +0.20(+2.30%)
Dec 09, 2016 8.803 8.831 8.803 8.831 1,460 -0.03(-0.34%)
Dec 08, 2016 8.861 9.178 8.745 8.861 2,827 +0.06(+0.66%)
Dec 07, 2016 8.812 9.005 8.774 8.803 1,891 -0.20(-2.24%)
Dec 06, 2016 8.890 9.005 8.890 9.005 717 +0.14(+1.63%)
Dec 05, 2016 8.832 8.918 8.826 8.861 8,058 +0.03(+0.33%)
Dec 02, 2016 8.832 8.895 8.803 8.832 911 +0.03(+0.33%)
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.