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 (%)
Jun 30, 2023 4.679 4.707 4.585 4.698 6,119 +0.11(+2.46%)
Jun 29, 2023 4.688 4.688 4.538 4.585 4,427 -0.01(-0.20%)
Jun 28, 2023 4.669 4.780 4.585 4.594 7,779 -0.08(-1.61%)
Jun 27, 2023 4.660 4.669 4.575 4.669 1,756 -0.02(-0.50%)
Jun 26, 2023 4.613 4.721 4.525 4.693 12,794 -0.01(-0.30%)
Jun 23, 2023 4.622 4.754 4.575 4.707 6,868 -0.01(-0.20%)
Jun 22, 2023 4.717 4.717 4.717 4.717 434 +0.01(+0.20%)
Jun 21, 2023 4.613 4.707 4.566 4.707 12,900 +0.01(+0.20%)
Jun 20, 2023 4.547 4.698 4.528 4.698 15,578 +0.13(+2.89%)
Jun 16, 2023 4.651 4.669 4.566 4.566 8,179 -0.01(-0.21%)
Jun 15, 2023 4.702 4.708 4.573 4.575 18,039 +0.67(+17.11%)
May 08, 2023 4.218 4.265 3.814 3.907 187,908 -0.30(-7.16%)
May 05, 2023 4.142 4.283 4.123 4.208 21,935 +0.07(+1.59%)
May 04, 2023 4.199 4.255 4.108 4.142 21,429 -0.08(-1.79%)
May 03, 2023 4.161 4.283 4.152 4.218 19,503 +0.05(+1.13%)
May 02, 2023 4.236 4.528 4.095 4.171 50,758 -0.05(-1.12%)
May 01, 2023 4.255 4.613 4.218 4.218 79,358 +0.00(+0.00%)
Apr 28, 2023 4.236 4.312 4.142 4.218 10,016 -0.02(-0.44%)
Apr 27, 2023 4.410 4.509 4.236 4.236 24,631 -0.04(-0.88%)
Apr 26, 2023 4.331 4.425 4.246 4.274 10,634 -0.06(-1.30%)
Apr 25, 2023 4.453 4.453 4.321 4.331 21,112 -0.09(-2.13%)
Apr 24, 2023 4.425 4.544 4.359 4.425 61,196 +0.07(+1.51%)
Apr 21, 2023 4.340 4.433 4.331 4.359 12,676 -0.02(-0.43%)
Apr 20, 2023 4.575 4.575 4.331 4.378 59,928 -0.17(-3.73%)
Apr 19, 2023 4.622 5.018 4.547 4.547 77,461 -0.19(-3.98%)
Apr 18, 2023 4.886 5.065 4.500 4.735 99,884 -0.10(-2.14%)
Apr 17, 2023 5.291 5.460 4.717 4.839 775,033 +0.86(+21.51%)
Apr 14, 2023 3.954 4.171 3.907 3.982 27,437 +0.01(+0.24%)
Apr 13, 2023 3.973 3.973 3.940 3.973 163,218 +0.00(+0.00%)
Apr 12, 2023 3.982 4.076 3.963 3.973 14,804 -0.02(-0.47%)
Apr 11, 2023 3.973 4.096 3.888 3.992 7,275 +0.02(+0.47%)
Apr 10, 2023 3.888 4.020 3.860 3.973 24,699 +0.06(+1.44%)
Apr 06, 2023 3.841 4.010 3.841 3.916 5,620 +0.08(+1.96%)
Apr 05, 2023 3.822 3.954 3.822 3.841 10,079 +0.00(+0.00%)
Apr 04, 2023 3.860 3.879 3.841 3.841 25,733 -0.08(-1.92%)
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.