Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
Jan 02, 2015 8.135 8.151 8.129 8.146 13,933 +0.01(+0.13%)
Dec 31, 2014 8.579 8.135 8.135 8.135 57,754 -0.47(-5.42%)
Dec 30, 2014 9.126 9.191 8.286 8.601 75,907 +0.28(+3.32%)
Dec 29, 2014 9.311 9.311 8.015 8.324 243,978 -0.91(-9.81%)
Dec 26, 2014 8.541 10.05 8.221 9.229 9,102 +0.56(+6.44%)
Dec 24, 2014 8.498 8.671 8.671 8.671 8,856 +0.21(+2.43%)
Dec 23, 2014 8.319 8.503 8.043 8.465 15,966 +0.28(+3.44%)
Dec 22, 2014 8.200 8.308 8.053 8.183 21,035 -0.15(-1.82%)
Dec 19, 2014 8.277 8.335 8.048 8.335 60,950 +0.04(+0.52%)
Dec 18, 2014 8.232 8.503 8.205 8.292 14,977 -0.20(-2.30%)
Dec 17, 2014 8.742 8.937 8.270 8.487 18,983 -0.20(-2.25%)
Dec 16, 2014 8.964 9.208 8.460 8.682 23,177 -0.39(-4.30%)
Dec 15, 2014 9.018 9.197 8.953 9.072 5,771 +0.01(+0.12%)
Dec 12, 2014 9.359 9.376 8.942 9.061 5,542 -0.15(-1.59%)
Dec 11, 2014 9.365 9.490 8.677 9.208 26,980 -0.22(-2.36%)
Dec 10, 2014 9.663 9.663 9.322 9.430 6,190 +0.03(+0.35%)
Dec 09, 2014 9.804 9.804 9.240 9.397 8,486 -0.33(-3.40%)
Dec 08, 2014 9.614 9.817 9.473 9.728 18,446 -0.05(-0.50%)
Dec 05, 2014 9.771 9.863 9.771 9.777 9,973 -0.25(-2.49%)
Dec 04, 2014 9.880 10.03 9.491 10.03 9,519 +0.26(+2.66%)
Dec 03, 2014 9.880 10.03 9.766 9.766 2,241 -0.23(-2.33%)
Dec 02, 2014 9.893 9.999 9.755 9.999 3,970 +0.11(+1.10%)
Dec 01, 2014 9.798 9.891 9.679 9.891 4,908 +0.14(+1.45%)
Nov 28, 2014 9.647 9.831 9.647 9.750 5,614 +0.05(+0.47%)
Nov 26, 2014 9.712 9.705 9.705 9.705 2,398 -0.13(-1.34%)
Nov 25, 2014 9.901 9.994 9.836 9.836 4,437 -0.06(-0.60%)
Nov 24, 2014 9.826 10.02 9.593 9.896 29,268 +0.02(+0.16%)
Nov 21, 2014 9.869 10.03 9.625 9.880 13,222 -0.12(-1.19%)
Nov 20, 2014 9.614 9.999 9.614 9.999 10,388 +0.27(+2.73%)
Nov 19, 2014 9.598 9.788 9.598 9.733 5,214 +0.11(+1.13%)
Nov 18, 2014 9.815 9.891 9.620 9.625 9,124 -0.16(-1.61%)
Nov 17, 2014 9.717 9.782 9.620 9.782 10,726 -0.03(-0.28%)
Nov 14, 2014 9.620 9.836 9.620 9.809 28,382 +0.22(+2.26%)
Nov 13, 2014 9.804 9.804 9.495 9.592 2,581 -0.01(-0.11%)
Nov 12, 2014 9.679 9.836 9.332 9.603 47,639 -0.15(-1.56%)
Nov 11, 2014 9.853 9.853 9.609 9.755 4,836 +0.00(+0.00%)
Nov 10, 2014 9.826 9.826 9.582 9.755 2,310 +0.04(+0.39%)
Nov 07, 2014 9.560 9.890 9.560 9.717 10,194 +0.05(+0.50%)
Nov 06, 2014 9.874 9.874 9.576 9.668 17,719 -0.01(-0.11%)
Nov 05, 2014 9.706 9.918 9.625 9.679 26,098 -0.11(-1.16%)
Nov 04, 2014 9.592 9.874 9.565 9.793 13,717 +0.14(+1.40%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.