Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 2, 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 01, 2024 0.5100 0.5650 0.4501 0.5199 816,696 +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 -0.87(-55.76%)
Sep 24, 2024 2.000 2.070 1.440 1.565 283,277 -0.41(-20.56%)
Sep 23, 2024 2.100 2.100 1.910 1.970 17,899 -0.09(-4.37%)
Sep 20, 2024 2.050 2.060 1.930 2.060 58,419 +0.15(+7.85%)
Sep 19, 2024 1.930 1.959 1.891 1.910 14,309 +0.01(+0.53%)
Sep 18, 2024 1.990 1.990 1.900 1.900 14,075 -0.01(-0.52%)
Sep 17, 2024 1.990 1.990 1.900 1.910 10,667 -0.05(-2.55%)
Sep 16, 2024 2.030 2.040 1.910 1.960 27,076 -0.03(-1.26%)
Sep 13, 2024 1.910 2.033 1.910 1.985 29,063 +0.02(+0.77%)
Sep 12, 2024 1.960 1.970 1.900 1.970 4,568 +0.07(+3.68%)
Sep 11, 2024 1.930 1.970 1.900 1.900 3,301 -0.01(-0.38%)
Sep 10, 2024 1.930 1.952 1.907 1.907 2,422 +0.01(+0.38%)
Sep 09, 2024 1.900 1.920 1.890 1.900 24,694 +0.00(+0.00%)
Sep 06, 2024 1.900 1.900 1.875 1.900 4,160 +0.00(+0.00%)
Sep 05, 2024 1.950 1.990 1.900 1.900 6,099 -0.02(-1.04%)
Sep 04, 2024 1.980 1.975 1.910 1.920 6,642 -0.07(-3.52%)
Sep 03, 2024 1.990 2.032 1.960 1.990 11,367 -0.01(-0.25%)
Aug 30, 2024 1.970 1.995 1.957 1.995 4,419 +0.02(+0.76%)
Aug 29, 2024 1.990 1.992 1.960 1.980 1,399 -0.01(-0.47%)
Aug 28, 2024 2.050 2.050 1.920 1.989 9,398 -0.01(-0.53%)
Aug 27, 2024 2.000 2.000 2.000 2.000 501 +0.00(+0.00%)
Aug 26, 2024 2.050 2.045 1.920 2.000 23,177 +0.04(+2.04%)
Aug 23, 2024 2.050 2.050 1.925 1.960 22,569 -0.04(-2.00%)
Aug 22, 2024 2.000 2.100 1.900 2.000 11,424 +0.00(+0.00%)
Aug 21, 2024 2.040 2.130 2.000 2.000 25,170 -0.05(-2.44%)
Aug 20, 2024 2.220 2.250 2.050 2.050 32,577 -0.17(-7.66%)
Aug 19, 2024 2.170 2.250 2.100 2.220 22,264 -0.03(-1.33%)
Aug 16, 2024 2.170 2.250 2.130 2.250 1,320 +0.13(+6.13%)
Aug 15, 2024 2.240 2.240 2.120 2.120 2,593 -0.03(-1.39%)
Aug 14, 2024 2.070 2.150 2.070 2.150 2,822 +0.01(+0.66%)
Aug 13, 2024 2.170 2.170 2.120 2.136 2,326 -0.04(-1.81%)
Aug 12, 2024 2.080 2.210 2.080 2.175 4,182 +0.04(+1.82%)
Aug 09, 2024 2.170 2.170 2.070 2.136 1,731 -0.02(-1.10%)
Aug 08, 2024 2.150 2.160 2.120 2.160 3,450 -0.02(-0.92%)
Aug 07, 2024 2.130 2.240 2.135 2.180 1,742 +0.11(+5.31%)
Aug 06, 2024 2.140 2.210 2.070 2.070 2,509 +0.02(+0.98%)
Aug 05, 2024 2.150 2.170 2.040 2.050 20,269 -0.10(-4.65%)
Aug 02, 2024 2.240 2.240 2.110 2.150 5,105 -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 DalyCity.com & California Media Partners, LLC. All rights reserved.