Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

1.960 -0.040 (-2.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 2.614 2.653 2.566 2.566 13,262 -0.04(-1.49%)
Jun 28, 2024 2.605 2.605 2.527 2.605 6,015 +0.00(+0.00%)
Jun 27, 2024 2.518 2.605 2.518 2.605 12,641 +0.16(+6.75%)
Jun 26, 2024 2.547 2.547 2.440 2.440 696 -0.04(-1.56%)
Jun 25, 2024 2.614 2.614 2.479 2.479 7,190 -0.11(-4.12%)
Jun 24, 2024 2.653 2.653 2.566 2.585 7,597 -0.03(-1.11%)
Jun 21, 2024 2.597 2.624 2.597 2.614 31,915 +0.05(+1.89%)
Jun 20, 2024 2.518 2.634 2.518 2.566 27,751 +0.00(+0.00%)
Jun 18, 2024 2.721 2.721 2.537 2.566 51,347 -0.23(-8.30%)
Jun 17, 2024 2.798 2.808 2.711 2.798 3,102 +0.09(+3.21%)
Jun 14, 2024 2.760 2.760 2.711 2.711 7,580 -0.05(-1.75%)
Jun 13, 2024 2.798 2.798 2.760 2.760 643 -0.05(-1.72%)
Jun 12, 2024 2.779 2.808 2.779 2.808 1,245 -0.03(-1.03%)
Jun 11, 2024 2.760 2.837 2.760 2.837 6,441 +0.10(+3.53%)
Jun 10, 2024 2.731 2.827 2.731 2.740 5,819 -0.10(-3.43%)
Jun 07, 2024 2.789 2.837 2.789 2.837 4,300 +0.01(+0.36%)
Jun 06, 2024 2.847 2.847 2.800 2.827 6,974 +0.02(+0.69%)
Jun 05, 2024 2.808 2.808 2.808 2.808 474 -0.03(-1.19%)
Jun 04, 2024 2.842 2.842 2.842 2.842 342 +0.01(+0.51%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.