Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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 (%)
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%)
Aug 01, 2024 2.220 2.230 2.160 2.180 4,014 +0.02(+0.93%)
Jul 31, 2024 2.200 2.210 2.160 2.160 6,148 -0.01(-0.46%)
Jul 30, 2024 2.270 2.270 2.150 2.170 6,369 -0.03(-1.37%)
Jul 29, 2024 2.270 2.271 2.150 2.200 4,917 -0.07(-3.08%)
Jul 26, 2024 2.420 2.420 2.261 2.270 3,405 -0.04(-1.73%)
Jul 25, 2024 2.340 2.375 2.280 2.310 11,849 -0.07(-3.14%)
Jul 24, 2024 2.380 2.590 2.360 2.385 5,889 +0.04(+1.92%)
Jul 23, 2024 2.280 2.400 2.280 2.340 11,775 +0.09(+4.00%)
Jul 22, 2024 2.240 2.280 2.150 2.250 34,380 +0.04(+1.81%)
Jul 19, 2024 2.250 2.250 2.198 2.210 4,048 +0.00(+0.00%)
Jul 18, 2024 2.280 2.300 2.192 2.210 15,092 -0.02(-0.90%)
Jul 17, 2024 2.300 2.350 2.175 2.230 63,292 -0.06(-2.62%)
Jul 16, 2024 2.340 2.430 2.280 2.290 34,804 -0.11(-4.58%)
Jul 15, 2024 2.420 2.440 2.330 2.400 5,005 +0.01(+0.42%)
Jul 12, 2024 2.550 2.550 2.320 2.390 23,762 -0.04(-1.65%)
Jul 11, 2024 2.380 2.490 2.380 2.430 6,330 +0.00(+0.00%)
Jul 10, 2024 2.590 2.590 2.380 2.430 53,059 -0.09(-3.57%)
Jul 09, 2024 2.430 2.620 2.420 2.520 15,031 -0.12(-4.63%)
Jul 08, 2024 2.060 2.660 2.060 2.642 167,407 +0.05(+1.83%)
Jul 05, 2024 2.614 2.663 2.576 2.595 127,062 -0.02(-0.74%)
Jul 03, 2024 2.614 2.614 2.566 2.614 10,015 +0.05(+1.89%)
Jul 02, 2024 2.595 2.614 2.566 2.566 16,939 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.