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 (%)
Mar 31, 2015 10.04 10.04 9.999 10.03 15,141 +0.01(+0.05%)
Mar 30, 2015 10.08 10.22 10.03 10.03 2,529 +0.00(+0.00%)
Mar 27, 2015 10.03 10.09 10.03 10.03 15,204 +0.02(+0.16%)
Mar 26, 2015 9.755 10.02 9.755 10.01 11,434 +0.30(+3.07%)
Mar 25, 2015 9.712 9.712 9.712 9.712 221 -0.17(-1.75%)
Mar 24, 2015 9.891 9.891 9.885 9.885 1,144 +0.13(+1.33%)
Mar 23, 2015 9.685 9.755 9.685 9.755 1,668 -0.17(-1.69%)
Mar 20, 2015 9.842 9.929 9.679 9.923 4,481 +0.18(+1.84%)
Mar 19, 2015 9.555 9.793 9.544 9.744 4,413 -0.02(-0.17%)
Mar 18, 2015 9.506 9.983 9.506 9.761 10,467 +0.05(+0.56%)
Mar 17, 2015 9.381 9.820 9.381 9.706 5,089 +0.16(+1.65%)
Mar 16, 2015 9.956 9.956 9.419 9.549 2,535 -0.37(-3.77%)
Mar 13, 2015 9.668 10.03 9.560 9.923 9,720 +0.25(+2.63%)
Mar 12, 2015 9.592 9.668 9.592 9.668 3,354 +0.05(+0.56%)
Mar 11, 2015 9.452 9.614 9.452 9.614 2,682 +0.25(+2.66%)
Mar 10, 2015 9.354 9.441 9.354 9.365 4,100 +0.01(+0.12%)
Mar 09, 2015 9.316 9.359 9.267 9.354 1,666 +0.09(+0.94%)
Mar 06, 2015 9.099 9.300 9.099 9.267 5,924 +0.07(+0.71%)
Mar 03, 2015 9.202 9.202 9.202 9.202 1,291 +0.22(+2.47%)
Mar 02, 2015 8.980 8.980 8.980 8.980 313 +0.02(+0.18%)
Feb 27, 2015 8.964 8.964 8.958 8.964 2,271 +0.08(+0.92%)
Feb 26, 2015 9.051 9.202 8.883 8.883 1,503 +0.02(+0.18%)
Feb 25, 2015 8.938 9.007 8.866 8.866 1,299 -0.30(-3.31%)
Feb 24, 2015 8.774 9.170 8.774 9.170 1,448 +0.08(+0.89%)
Feb 23, 2015 9.175 9.175 9.088 9.088 1,125 -0.11(-1.24%)
Feb 20, 2015 9.202 9.202 9.202 9.202 734 +0.00(+0.00%)
Feb 17, 2015 9.202 9.202 9.202 9.202 232 +0.12(+1.31%)
Feb 13, 2015 8.541 9.083 9.083 9.083 9,594 -0.01(-0.06%)
Feb 12, 2015 8.346 9.143 8.346 9.088 8,700 -0.06(-0.68%)
Feb 11, 2015 8.680 9.151 8.677 9.151 1,383 +0.14(+1.53%)
Feb 10, 2015 9.078 9.148 8.682 9.013 2,976 -0.18(-1.95%)
Feb 09, 2015 8.622 9.213 8.362 9.191 31,124 +0.57(+6.67%)
Feb 06, 2015 8.492 8.650 8.286 8.617 7,244 +0.22(+2.58%)
Feb 05, 2015 8.357 8.671 8.178 8.400 8,104 +0.11(+1.31%)
Feb 04, 2015 8.313 8.373 8.181 8.292 3,706 -0.03(-0.33%)
Feb 03, 2015 8.129 8.319 8.129 8.319 371,732 +0.11(+1.32%)
Feb 02, 2015 8.046 8.211 8.043 8.211 1,549 +0.00(+0.00%)
Jan 30, 2015 8.146 8.211 8.146 8.211 1,356 -0.04(-0.53%)
Jan 29, 2015 7.956 8.254 7.956 8.254 1,263 +0.04(+0.53%)
Jan 28, 2015 8.221 8.232 8.211 8.211 1,800 -0.05(-0.65%)
Jan 27, 2015 8.211 8.264 8.211 8.264 5,042 -0.11(-1.30%)
Jan 26, 2015 8.400 8.400 7.967 8.373 55,187 +0.22(+2.66%)
Jan 23, 2015 7.988 8.194 7.988 8.156 21,859 +0.09(+1.07%)
Jan 22, 2015 7.999 8.070 7.967 8.070 5,723 +0.13(+1.64%)
Jan 21, 2015 8.129 8.183 7.940 7.940 25,587 -0.14(-1.68%)
Jan 20, 2015 7.956 8.238 7.891 8.075 123,963 +0.19(+2.41%)
Jan 16, 2015 8.073 8.073 7.858 7.885 21,118 -0.22(-2.74%)
Jan 15, 2015 7.918 8.108 7.918 8.108 4,502 -0.01(-0.07%)
Jan 14, 2015 8.178 8.178 8.075 8.113 4,083 +0.10(+1.22%)
Jan 13, 2015 7.977 8.097 7.977 8.015 3,935 -0.05(-0.67%)
Jan 12, 2015 8.324 8.324 7.912 8.070 13,966 -0.10(-1.26%)
Jan 09, 2015 8.259 8.341 8.173 8.173 6,679 -0.17(-2.01%)
Jan 08, 2015 8.129 8.395 8.129 8.341 11,879 +0.16(+1.92%)
Jan 07, 2015 8.351 8.536 8.140 8.183 15,315 -0.40(-4.67%)
Jan 06, 2015 8.563 8.584 8.297 8.584 2,695 -0.02(-0.19%)
Jan 05, 2015 8.211 8.622 8.211 8.601 5,546 +0.46(+5.59%)
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.