Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.295 -0.105 (-4.37%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jul 16, 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 15, 2024 2.420 2.440 2.330 2.400 5,005 +0.01(+0.42%)
Jul 12, 2024 2.550 2.550 2.320 2.390 23,762 -0.04(-1.65%)
Jul 11, 2024 2.380 2.490 2.380 2.430 6,330 +0.00(+0.00%)
Jul 10, 2024 2.590 2.590 2.380 2.430 53,059 -0.09(-3.57%)
Jul 09, 2024 2.430 2.620 2.420 2.520 15,031 -0.12(-4.63%)
Jul 08, 2024 2.060 2.660 2.060 2.642 167,407 -0.04(-1.40%)
Jul 05, 2024 2.700 2.750 2.660 2.680 123,033 -0.02(-0.74%)
Jul 03, 2024 2.700 2.700 2.650 2.700 9,698 +0.05(+1.89%)
Jul 02, 2024 2.680 2.700 2.650 2.650 16,402 +0.00(+0.00%)
Jul 01, 2024 2.700 2.740 2.650 2.650 12,842 -0.04(-1.49%)
Jun 28, 2024 2.690 2.690 2.610 2.690 5,825 +0.00(+0.00%)
Jun 27, 2024 2.600 2.690 2.600 2.690 12,241 +0.17(+6.75%)
Jun 26, 2024 2.630 2.630 2.520 2.520 674 -0.04(-1.56%)
Jun 25, 2024 2.700 2.700 2.560 2.560 6,962 -0.11(-4.12%)
Jun 24, 2024 2.740 2.740 2.650 2.670 7,357 -0.03(-1.11%)
Jun 21, 2024 2.682 2.710 2.682 2.700 30,903 +0.05(+1.89%)
Jun 20, 2024 2.600 2.720 2.600 2.650 26,871 +0.00(+0.00%)
Jun 18, 2024 2.810 2.810 2.620 2.650 49,719 -0.24(-8.30%)
Jun 17, 2024 2.890 2.900 2.800 2.890 3,004 +0.09(+3.21%)
Jun 14, 2024 2.850 2.850 2.800 2.800 7,340 -0.05(-1.75%)
Jun 13, 2024 2.890 2.890 2.850 2.850 623 -0.05(-1.72%)
Jun 12, 2024 2.870 2.900 2.870 2.900 1,206 -0.03(-1.03%)
Jun 11, 2024 2.850 2.930 2.850 2.930 6,237 +0.10(+3.53%)
Jun 10, 2024 2.820 2.920 2.820 2.830 5,635 -0.10(-3.43%)
Jun 07, 2024 2.880 2.930 2.880 2.930 4,164 +0.01(+0.36%)
Jun 06, 2024 2.940 2.940 2.891 2.920 6,753 +0.02(+0.69%)
Jun 05, 2024 2.900 2.900 2.900 2.900 459 -0.04(-1.19%)
Jun 04, 2024 2.935 2.935 2.935 2.935 332 +0.02(+0.51%)
Jun 03, 2024 2.920 2.960 2.920 2.920 2,649 +0.04(+1.39%)
May 31, 2024 3.000 3.000 2.880 2.880 7,936 +0.03(+1.05%)
May 30, 2024 2.950 3.000 2.850 2.850 7,221 -0.16(-5.32%)
May 29, 2024 2.931 3.010 2.885 3.010 3,206 +0.11(+3.79%)
May 28, 2024 2.960 3.025 2.900 2.900 4,618 -0.07(-2.36%)
May 24, 2024 2.960 3.035 2.960 2.970 2,582 -0.01(-0.34%)
May 23, 2024 3.090 3.090 2.980 2.980 1,263 -0.07(-2.30%)
May 22, 2024 2.910 3.080 2.910 3.050 11,576 -0.02(-0.49%)
May 21, 2024 3.030 3.065 3.030 3.065 889 +0.00(+0.16%)
May 20, 2024 3.040 3.060 3.030 3.060 5,630 +0.07(+2.34%)
May 17, 2024 2.990 3.050 2.990 2.990 2,605 -0.02(-0.66%)
May 16, 2024 3.050 3.060 3.010 3.010 1,650 +0.01(+0.33%)
May 15, 2024 3.010 3.050 3.000 3.000 3,403 -0.02(-0.66%)
May 14, 2024 3.070 3.130 2.840 3.020 36,283 -0.05(-1.63%)
May 13, 2024 3.120 3.120 3.065 3.070 6,147 -0.01(-0.16%)
May 10, 2024 3.030 3.100 3.030 3.075 5,341 +0.03(+0.89%)
May 09, 2024 3.100 3.142 3.048 3.048 5,299 +0.04(+1.22%)
May 08, 2024 3.010 3.080 3.010 3.011 3,463 -0.04(-1.28%)
May 07, 2024 3.120 3.130 3.050 3.050 6,240 -0.05(-1.61%)
May 06, 2024 3.100 3.150 3.090 3.100 11,965 +0.03(+0.98%)
May 03, 2024 3.150 3.150 3.070 3.070 3,583 -0.06(-1.76%)
May 02, 2024 3.070 3.220 3.070 3.125 10,548 +0.00(+0.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.