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 )

2.900 -0.030 (-1.03%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 12, 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 (%)
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%)
Nov 03, 2014 9.885 10.01 9.555 9.658 4,998 +0.03(+0.34%)
Oct 31, 2014 9.609 10.03 9.609 9.625 8,904 -0.08(-0.78%)
Oct 30, 2014 9.701 9.717 9.701 9.701 1,359 -0.05(-0.56%)
Oct 29, 2014 9.750 10.03 9.750 9.755 1,745 -0.01(-0.11%)
Oct 28, 2014 9.950 10.03 9.609 9.766 3,596 -0.22(-2.22%)
Oct 27, 2014 10.17 9.750 9.750 9.988 5,135 +0.24(+2.45%)
Oct 24, 2014 10.05 10.41 9.674 9.750 7,670 -0.30(-2.97%)
Oct 23, 2014 9.999 10.41 9.999 10.05 14,495 +0.02(+0.22%)
Oct 22, 2014 10.05 10.29 10.03 10.03 3,869 +0.13(+1.31%)
Oct 21, 2014 10.20 10.41 9.896 9.896 4,042 +0.01(+0.05%)
Oct 20, 2014 9.891 9.891 9.878 9.891 3,505 +0.14(+1.39%)
Oct 17, 2014 10.02 10.02 9.565 9.755 3,208 +0.09(+0.92%)
Oct 16, 2014 9.717 10.56 9.544 9.666 2,570 -0.05(-0.47%)
Oct 15, 2014 9.934 10.56 8.958 9.712 44,384 -0.27(-2.66%)
Oct 14, 2014 10.35 10.38 9.929 9.977 22,026 -0.62(-5.83%)
Oct 13, 2014 10.81 10.83 10.35 10.60 9,314 +0.22(+2.14%)
Oct 10, 2014 10.82 11.00 10.35 10.37 14,602 -0.40(-3.72%)
Oct 09, 2014 10.43 11.00 10.38 10.77 26,574 +0.20(+1.90%)
Oct 08, 2014 10.57 11.18 10.36 10.57 47,784 -0.22(-2.01%)
Oct 07, 2014 10.84 10.91 10.39 10.79 12,464 -0.23(-2.11%)
Oct 06, 2014 12.41 12.41 10.32 11.02 52,958 +0.68(+6.60%)
Oct 03, 2014 12.09 13.39 9.977 10.34 399,502 -1.94(-15.80%)
Oct 02, 2014 12.11 12.44 11.96 12.28 167,244 -0.17(-1.39%)
Oct 01, 2014 11.82 12.45 11.82 12.45 286,270 +0.49(+4.08%)
Sep 30, 2014 9.826 12.06 9.826 11.97 277,653 +1.67(+16.21%)
Sep 29, 2014 10.30 12.45 9.782 10.30 422,508 +0.07(+0.69%)
Sep 26, 2014 10.00 10.23 9.704 10.23 6,777 +0.30(+3.00%)
Sep 25, 2014 10.20 10.20 9.788 9.929 2,402 +0.01(+0.11%)
Sep 24, 2014 9.275 10.49 9.275 9.918 10,731 +0.37(+3.86%)
Sep 23, 2014 9.636 9.891 9.462 9.549 14,446 +0.40(+4.32%)
Sep 22, 2014 10.31 10.38 7.972 9.154 34,999 -1.08(-10.54%)
Sep 19, 2014 10.28 10.83 10.23 10.23 63,480 -0.07(-0.63%)
Sep 18, 2014 10.81 10.84 10.25 10.30 14,409 +0.09(+0.90%)
Sep 17, 2014 10.29 10.83 10.19 10.20 20,287 +0.04(+0.37%)
Sep 16, 2014 10.43 11.21 10.16 10.17 64,598 -0.20(-1.88%)
Sep 15, 2014 11.17 11.74 10.31 10.36 49,921 -1.04(-9.08%)
Sep 12, 2014 11.88 11.88 10.92 11.40 23,123 -0.16(-1.41%)
Sep 11, 2014 10.87 11.72 10.87 11.56 12,949 +0.29(+2.60%)
Sep 10, 2014 11.97 12.29 10.84 11.27 36,591 -0.53(-4.50%)
Sep 09, 2014 11.59 12.45 11.59 11.80 26,690 +0.18(+1.59%)
Sep 08, 2014 12.46 12.57 11.35 11.61 43,993 -0.99(-7.83%)
Sep 05, 2014 11.94 12.73 10.60 12.60 71,486 +0.44(+3.66%)
Sep 04, 2014 10.77 12.16 10.77 12.16 58,090 +1.47(+13.80%)
Sep 03, 2014 10.68 11.21 10.30 10.68 38,036 -0.01(-0.10%)
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.