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 )

0.7079 -0.0021 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 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 (%)
Oct 07, 2024 0.7300 0.7290 0.6601 0.7079 656,183 -0.00(-0.28%)
Oct 04, 2024 0.6500 0.7299 0.6422 0.7099 1,823,209 +0.08(+12.86%)
Oct 03, 2024 0.5000 0.6335 0.5000 0.6290 1,239,412 +0.12(+23.77%)
Oct 02, 2024 0.5300 0.5465 0.4816 0.5082 726,585 -0.01(-2.25%)
Oct 01, 2024 0.5100 0.5650 0.4501 0.5199 816,681 +0.03(+5.78%)
Sep 30, 2024 0.6500 0.6500 0.4200 0.4915 1,919,417 -0.14(-21.92%)
Sep 27, 2024 0.7310 0.7474 0.6159 0.6295 1,436,291 -0.09(-12.52%)
Sep 26, 2024 0.7287 0.7500 0.6800 0.7196 1,204,176 +0.03(+3.94%)
Sep 25, 2024 1.300 1.530 0.6763 0.6923 3,543,803 -0.84(-54.88%)
Sep 24, 2024 1.961 2.029 1.412 1.534 288,942 -0.40(-20.56%)
Sep 23, 2024 2.059 2.059 1.873 1.931 18,256 -0.09(-4.37%)
Sep 20, 2024 2.010 2.020 1.892 2.020 59,587 +0.15(+7.85%)
Sep 19, 2024 1.892 1.920 1.854 1.873 14,595 +0.01(+0.53%)
Sep 18, 2024 1.951 1.951 1.863 1.863 14,356 -0.01(-0.52%)
Sep 17, 2024 1.951 1.951 1.863 1.873 10,880 -0.05(-2.55%)
Sep 16, 2024 1.990 2.000 1.872 1.922 27,617 -0.02(-1.26%)
Sep 13, 2024 1.873 1.993 1.873 1.946 29,644 +0.01(+0.77%)
Sep 12, 2024 1.922 1.931 1.863 1.931 4,659 +0.07(+3.68%)
Sep 11, 2024 1.892 1.931 1.863 1.863 3,367 -0.01(-0.38%)
Sep 10, 2024 1.892 1.913 1.870 1.870 2,470 +0.01(+0.38%)
Sep 09, 2024 1.863 1.882 1.853 1.863 25,187 +0.00(+0.00%)
Sep 06, 2024 1.863 1.863 1.838 1.863 4,243 +0.00(+0.00%)
Sep 05, 2024 1.912 1.951 1.863 1.863 6,220 -0.02(-1.04%)
Sep 04, 2024 1.941 1.936 1.873 1.882 6,774 -0.07(-3.52%)
Sep 03, 2024 1.951 1.992 1.922 1.951 11,594 -0.00(-0.25%)
Aug 30, 2024 1.931 1.956 1.919 1.956 4,507 +0.01(+0.76%)
Aug 29, 2024 1.951 1.953 1.922 1.941 1,426 -0.01(-0.47%)
Aug 28, 2024 2.010 2.010 1.882 1.950 9,585 -0.01(-0.53%)
Aug 27, 2024 1.961 1.961 1.961 1.961 511 +0.00(+0.00%)
Aug 26, 2024 2.010 2.005 1.882 1.961 23,640 +0.04(+2.04%)
Aug 23, 2024 2.010 2.010 1.887 1.922 23,020 -0.04(-2.00%)
Aug 22, 2024 1.961 2.059 1.863 1.961 11,652 +0.00(+0.00%)
Aug 21, 2024 2.000 2.088 1.961 1.961 25,673 -0.05(-2.44%)
Aug 20, 2024 2.176 2.206 2.010 2.010 33,228 -0.17(-7.66%)
Aug 19, 2024 2.127 2.206 2.059 2.176 22,709 -0.03(-1.33%)
Aug 16, 2024 2.127 2.206 2.088 2.206 1,346 +0.13(+6.13%)
Aug 15, 2024 2.196 2.196 2.078 2.078 2,644 -0.03(-1.39%)
Aug 14, 2024 2.030 2.108 2.029 2.108 2,878 +0.01(+0.67%)
Aug 13, 2024 2.127 2.127 2.078 2.094 2,372 -0.04(-1.81%)
Aug 12, 2024 2.039 2.167 2.039 2.132 4,265 +0.04(+1.82%)
Aug 09, 2024 2.127 2.127 2.029 2.094 1,765 -0.02(-1.10%)
Aug 08, 2024 2.108 2.118 2.078 2.118 3,519 -0.02(-0.92%)
Aug 07, 2024 2.088 2.196 2.093 2.137 1,776 +0.11(+5.31%)
Aug 06, 2024 2.098 2.167 2.029 2.029 2,559 +0.02(+0.98%)
Aug 05, 2024 2.108 2.127 2.000 2.010 20,674 -0.10(-4.65%)
Aug 02, 2024 2.196 2.196 2.069 2.108 5,207 -0.03(-1.38%)
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.