Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Creative Media - Common Stock (NQ:CMCT)

7.200 -0.220 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 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 15, 2025 8.840 9.230 6.880 7.420 207,030 -0.53(-6.67%)
Sep 12, 2025 6.650 7.980 6.650 7.950 143,582 +0.93(+13.25%)
Sep 11, 2025 7.160 7.390 6.950 7.020 9,286 -0.14(-1.96%)
Sep 10, 2025 7.040 7.370 7.010 7.160 9,154 +0.04(+0.49%)
Sep 09, 2025 7.080 7.240 6.852 7.125 8,783 -0.12(-1.72%)
Sep 08, 2025 7.180 7.250 6.903 7.250 19,927 +0.17(+2.40%)
Sep 05, 2025 7.470 7.470 6.940 7.080 16,687 -0.50(-6.60%)
Sep 04, 2025 7.040 7.580 7.040 7.580 25,363 +0.44(+6.12%)
Sep 03, 2025 6.500 7.143 6.500 7.143 7,036 +0.70(+10.92%)
Sep 02, 2025 6.450 6.681 6.270 6.440 28,360 +0.17(+2.71%)
Aug 29, 2025 6.300 6.735 6.210 6.270 4,823 -0.06(-0.95%)
Aug 28, 2025 6.800 6.800 6.330 6.330 7,827 -0.06(-0.94%)
Aug 27, 2025 6.510 6.630 6.170 6.390 6,014 -0.21(-3.18%)
Aug 26, 2025 6.510 6.890 6.490 6.600 24,881 +0.21(+3.29%)
Aug 25, 2025 6.190 7.065 6.005 6.390 99,189 +0.25(+4.07%)
Aug 22, 2025 6.480 6.518 6.140 6.140 11,730 -0.35(-5.39%)
Aug 21, 2025 6.350 6.648 6.250 6.490 6,535 +0.02(+0.31%)
Aug 20, 2025 6.700 6.747 5.980 6.470 45,608 -0.29(-4.22%)
Aug 19, 2025 6.850 7.010 6.612 6.755 16,817 -0.17(-2.38%)
Aug 18, 2025 7.230 7.230 6.620 6.920 74,745 -0.17(-2.33%)
Aug 15, 2025 7.350 7.520 7.000 7.085 95,568 -0.41(-5.41%)
Aug 14, 2025 7.340 7.600 6.520 7.490 37,074 +0.25(+3.45%)
Aug 13, 2025 7.800 8.016 6.800 7.240 77,680 -1.03(-12.45%)
Aug 12, 2025 7.610 8.420 7.610 8.270 43,978 +0.56(+7.26%)
Aug 11, 2025 8.400 8.450 7.642 7.710 93,081 -0.86(-10.04%)
Aug 08, 2025 8.550 8.830 8.300 8.570 170,970 -0.69(-7.45%)
Aug 07, 2025 8.620 9.800 7.790 9.260 18,198,790 +2.55(+38.08%)
Aug 06, 2025 6.410 7.010 6.410 6.706 227,648 +0.44(+6.94%)
Aug 05, 2025 6.270 6.271 6.255 6.271 2,997 -0.07(-1.17%)
Aug 04, 2025 6.000 6.550 5.918 6.345 9,114 +0.50(+8.46%)
Aug 01, 2025 5.880 5.930 5.390 5.850 11,627 -0.15(-2.50%)
Jul 31, 2025 6.260 6.450 6.000 6.000 15,031 -0.45(-6.98%)
Jul 30, 2025 6.630 6.630 6.136 6.450 17,815 -0.03(-0.46%)
Jul 29, 2025 6.690 6.690 6.380 6.480 12,690 -0.27(-4.00%)
Jul 28, 2025 6.920 7.357 6.750 6.750 24,184 -0.37(-5.20%)
Jul 25, 2025 6.780 7.120 6.780 7.120 178,697 +0.27(+3.94%)
Jul 24, 2025 7.180 7.240 6.570 6.850 5,179 -0.40(-5.52%)
Jul 23, 2025 7.220 7.250 6.998 7.250 3,361 -0.04(-0.55%)
Jul 22, 2025 7.070 7.443 6.896 7.290 4,257 +0.16(+2.31%)
Jul 21, 2025 6.840 7.150 6.840 7.125 8,112 +0.32(+4.71%)
Jul 18, 2025 7.260 7.300 6.800 6.805 8,225 -0.46(-6.40%)
Jul 17, 2025 7.070 7.460 7.070 7.270 7,528 +0.20(+2.83%)
Jul 16, 2025 7.390 7.520 7.030 7.070 11,099 -0.23(-3.15%)
Jul 15, 2025 7.500 7.990 7.300 7.300 7,495 -0.20(-2.67%)
Jul 14, 2025 7.880 8.000 7.355 7.500 47,473 -0.56(-6.95%)
Jul 11, 2025 8.050 8.380 7.800 8.060 7,889 -0.13(-1.59%)
Jul 10, 2025 8.030 8.380 7.810 8.190 8,554 -0.12(-1.44%)
Jul 09, 2025 8.770 8.770 7.700 8.310 10,296 +0.09(+1.09%)
Jul 08, 2025 8.930 8.930 8.150 8.220 9,396 -0.74(-8.26%)
Jul 07, 2025 8.920 8.960 8.480 8.960 12,487 +0.08(+0.90%)
Jul 03, 2025 8.630 8.970 8.495 8.880 8,317 +0.38(+4.46%)
Jul 02, 2025 8.250 8.501 7.890 8.501 10,668 +0.46(+5.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.