Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Nov 30, 2022 5.522 5.599 5.459 5.459 3,488 +0.03(+0.50%)
Nov 29, 2022 5.522 5.522 5.260 5.432 4,124 +0.00(+0.00%)
Nov 28, 2022 5.531 5.568 5.432 5.432 3,863 -0.10(-1.80%)
Nov 25, 2022 5.613 5.613 5.522 5.531 2,641 -0.05(-0.97%)
Nov 23, 2022 5.658 5.658 5.459 5.586 3,575 -0.05(-0.96%)
Nov 22, 2022 5.649 5.758 5.622 5.640 4,792 +0.03(+0.48%)
Nov 21, 2022 5.703 5.703 5.613 5.613 2,262 -0.02(-0.32%)
Nov 18, 2022 5.667 5.703 5.296 5.631 3,893 -0.05(-0.80%)
Nov 17, 2022 5.712 5.740 5.676 5.676 1,460 -0.10(-1.72%)
Nov 16, 2022 5.721 5.798 5.721 5.776 1,705 +0.04(+0.63%)
Nov 15, 2022 5.902 5.902 5.740 5.740 1,993 -0.02(-0.31%)
Nov 14, 2022 5.785 5.830 5.676 5.758 2,964 -0.13(-2.15%)
Nov 11, 2022 5.785 5.884 5.785 5.884 1,567 +0.12(+2.04%)
Nov 10, 2022 5.242 5.984 5.242 5.767 6,230 +0.43(+8.15%)
Nov 09, 2022 5.749 5.758 4.920 5.332 63,927 -0.40(-6.95%)
Nov 08, 2022 5.839 5.889 5.712 5.730 101,873 -0.09(-1.56%)
Nov 07, 2022 5.749 5.930 5.730 5.821 4,958 +0.07(+1.26%)
Nov 04, 2022 5.931 5.939 5.735 5.749 8,628 -0.03(-0.47%)
Nov 03, 2022 5.975 6.002 5.776 5.776 2,098 -0.19(-3.19%)
Nov 02, 2022 6.115 6.115 5.966 5.966 2,810 -0.18(-2.95%)
Nov 01, 2022 6.084 6.156 6.056 6.147 11,331 +0.02(+0.30%)
Oct 31, 2022 6.174 6.190 6.129 6.129 11,914 -0.04(-0.59%)
Oct 28, 2022 6.095 6.165 6.035 6.165 2,292 -0.01(-0.15%)
Oct 27, 2022 6.129 6.174 6.129 6.174 2,581 +0.06(+1.04%)
Oct 26, 2022 6.111 6.111 6.111 6.111 1,377 +0.00(+0.00%)
Oct 25, 2022 6.111 6.142 6.111 6.111 7,533 +0.00(+0.00%)
Oct 24, 2022 6.174 6.174 6.067 6.111 2,900 +0.08(+1.35%)
Oct 21, 2022 6.065 6.111 6.029 6.029 8,336 -0.08(-1.33%)
Oct 20, 2022 6.174 6.174 6.084 6.111 24,903 +0.01(+0.15%)
Oct 19, 2022 6.174 6.183 6.102 6.102 4,200 -0.07(-1.17%)
Oct 18, 2022 6.147 6.174 6.084 6.174 15,971 +0.06(+1.04%)
Oct 17, 2022 6.065 6.111 5.957 6.111 16,594 +0.05(+0.90%)
Oct 14, 2022 6.093 6.093 6.038 6.056 5,090 -0.06(-1.04%)
Oct 13, 2022 5.794 6.120 5.794 6.120 23,682 +0.29(+4.97%)
Oct 12, 2022 5.703 5.857 5.703 5.830 8,787 +0.12(+2.06%)
Oct 11, 2022 5.794 5.794 5.712 5.712 4,357 -0.09(-1.56%)
Oct 10, 2022 5.957 5.957 5.749 5.803 4,778 +0.04(+0.63%)
Oct 07, 2022 5.821 5.839 5.767 5.767 6,380 -0.12(-2.00%)
Oct 06, 2022 5.948 6.011 5.803 5.884 37,239 -0.10(-1.66%)
Oct 05, 2022 6.020 6.065 5.984 5.984 14,791 -0.04(-0.60%)
Oct 04, 2022 5.975 6.074 5.939 6.020 5,602 +0.18(+3.10%)
Oct 03, 2022 5.830 5.902 5.649 5.839 24,703 +0.05(+0.94%)
Sep 30, 2022 5.875 5.939 5.658 5.785 12,699 +0.07(+1.19%)
Sep 29, 2022 5.904 5.904 5.672 5.717 17,021 +0.03(+0.47%)
Sep 28, 2022 5.637 5.735 5.583 5.690 12,410 +0.04(+0.63%)
Sep 27, 2022 5.583 5.717 5.574 5.654 46,679 -0.12(-2.01%)
Sep 26, 2022 5.851 5.878 5.762 5.771 4,505 -0.17(-2.82%)
Sep 23, 2022 5.922 6.114 5.860 5.938 6,501 -0.07(-1.23%)
Sep 22, 2022 6.137 6.208 5.985 6.012 7,041 -0.01(-0.15%)
Sep 21, 2022 6.056 6.075 5.994 6.021 9,661 -0.04(-0.74%)
Sep 20, 2022 5.931 6.065 5.887 6.065 7,084 +0.07(+1.19%)
Sep 19, 2022 6.181 6.181 5.833 5.994 39,365 -0.19(-3.03%)
Sep 16, 2022 5.994 6.181 5.869 6.181 157,803 +0.08(+1.32%)
Sep 15, 2022 6.119 6.164 5.860 6.101 53,049 -0.07(-1.16%)
Sep 14, 2022 6.208 6.244 6.074 6.172 26,959 -0.04(-0.58%)
Sep 13, 2022 6.244 6.266 6.208 6.208 10,226 -0.04(-0.57%)
Sep 12, 2022 6.226 6.306 6.181 6.244 18,983 +0.04(+0.58%)
Sep 09, 2022 6.262 6.262 6.083 6.208 13,555 -0.13(-1.97%)
Sep 08, 2022 6.324 6.351 6.253 6.333 16,562 -0.02(-0.28%)
Sep 07, 2022 6.261 6.387 5.990 6.351 121,365 +0.09(+1.43%)
Sep 06, 2022 6.280 6.329 6.253 6.262 18,235 -0.04(-0.57%)
Sep 02, 2022 6.351 6.351 6.239 6.298 2,261 -0.06(-0.98%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.