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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Creative Media - Common Stock (NQ:CMCT)

3.190 +0.200 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 2.970 3.680 2.970 3.190 350,270 +0.20(+6.69%)
Dec 18, 2025 3.180 3.200 2.865 2.990 230,525 -0.08(-2.61%)
Dec 17, 2025 3.510 3.520 3.020 3.070 202,674 -0.33(-9.71%)
Dec 16, 2025 3.530 3.670 2.980 3.400 259,087 -0.16(-4.49%)
Dec 15, 2025 4.190 4.190 3.405 3.560 270,755 -0.72(-16.82%)
Dec 12, 2025 4.280 4.545 4.110 4.280 223,353 +0.00(+0.00%)
Dec 11, 2025 4.680 4.700 3.790 4.280 368,475 -0.37(-7.96%)
Dec 10, 2025 4.650 5.720 4.220 4.650 857,117 +0.04(+0.87%)
Dec 09, 2025 5.720 5.890 4.150 4.610 1,264,176 -2.07(-30.99%)
Dec 08, 2025 4.080 8.390 4.010 6.680 12,091,787 +2.82(+73.06%)
Dec 05, 2025 3.870 4.541 3.725 3.860 894,341 -0.01(-0.26%)
Dec 04, 2025 3.870 4.126 3.800 3.870 500,379 -0.19(-4.68%)
Dec 03, 2025 3.910 4.370 3.640 4.060 9,267,453 +0.57(+16.33%)
Dec 02, 2025 3.790 3.910 3.390 3.490 497,016 -0.26(-6.93%)
Dec 01, 2025 4.120 4.860 3.500 3.750 921,200 -0.42(-10.07%)
Nov 28, 2025 3.300 4.550 3.300 4.170 1,632,081 +0.87(+26.36%)
Nov 26, 2025 3.020 4.050 2.960 3.300 1,251,010 +0.43(+14.98%)
Nov 25, 2025 2.960 3.390 2.560 2.870 531,718 -0.16(-5.28%)
Nov 24, 2025 4.140 4.270 2.700 3.030 897,635 -0.97(-24.25%)
Nov 21, 2025 7.020 7.030 3.660 4.000 972,551 -2.88(-41.86%)
Nov 20, 2025 11.05 11.46 6.540 6.880 552,638 -6.00(-46.58%)
Nov 19, 2025 11.01 12.89 11.01 12.88 373,094 +1.84(+16.67%)
Nov 18, 2025 9.110 12.17 9.010 11.04 1,017,707 +1.85(+20.13%)
Nov 17, 2025 8.720 14.41 8.300 9.190 3,035,274 -0.06(-0.65%)
Nov 14, 2025 6.600 10.98 6.578 9.250 2,072,400 +2.47(+36.43%)
Nov 13, 2025 7.020 7.140 6.550 6.780 727,349 -2.65(-28.10%)
Nov 12, 2025 9.250 11.66 7.360 9.430 57,001,296 +4.42(+88.22%)
Nov 11, 2025 4.810 5.140 4.750 5.010 21,805 +0.21(+4.37%)
Nov 10, 2025 4.950 4.950 4.750 4.800 10,519 -0.08(-1.64%)
Nov 07, 2025 5.800 5.800 4.670 4.880 85,250 -0.86(-14.98%)
Nov 06, 2025 4.920 6.358 4.610 5.740 347,233 +1.01(+21.35%)
Nov 05, 2025 4.910 5.000 4.550 4.730 30,697 -0.31(-6.15%)
Nov 04, 2025 5.230 5.230 4.770 5.040 14,482 -0.30(-5.62%)
Nov 03, 2025 5.550 5.760 5.335 5.340 8,522 -0.21(-3.78%)
Oct 31, 2025 5.710 5.740 5.140 5.550 19,960 -0.31(-5.29%)
Oct 30, 2025 6.090 6.090 5.800 5.860 8,032 -0.06(-1.01%)
Oct 29, 2025 6.250 6.400 5.610 5.920 30,756 -0.35(-5.58%)
Oct 28, 2025 6.240 6.900 6.100 6.270 44,384 +0.03(+0.48%)
Oct 27, 2025 7.150 8.010 6.155 6.240 102,674 -1.28(-17.03%)
Oct 24, 2025 6.410 7.590 6.410 7.521 397,383 +1.14(+17.88%)
Oct 23, 2025 6.420 6.545 6.340 6.380 20,355 -0.01(-0.16%)
Oct 22, 2025 6.590 6.590 6.350 6.390 12,216 -0.13(-1.99%)
Oct 21, 2025 6.740 6.740 6.250 6.520 33,911 -0.20(-2.90%)
Oct 20, 2025 6.600 6.980 6.340 6.715 45,184 +0.17(+2.68%)
Oct 17, 2025 6.540 6.850 6.540 6.540 15,188 -0.12(-1.80%)
Oct 16, 2025 6.730 7.006 6.520 6.660 6,559 +0.01(+0.15%)
Oct 15, 2025 6.480 7.000 6.370 6.650 20,223 +0.16(+2.47%)
Oct 14, 2025 6.440 6.913 6.390 6.490 15,421 +0.11(+1.72%)
Oct 13, 2025 7.020 7.020 6.240 6.380 19,830 -0.65(-9.25%)
Oct 10, 2025 7.630 7.639 6.640 7.030 86,159 -0.28(-3.83%)
Oct 09, 2025 6.260 7.440 6.240 7.310 83,040 +1.11(+17.90%)
Oct 08, 2025 6.300 6.480 6.200 6.200 8,880 -0.01(-0.16%)
Oct 07, 2025 6.460 6.470 6.210 6.210 11,605 -0.36(-5.48%)
Oct 06, 2025 6.620 6.620 6.464 6.570 9,292 -0.06(-0.88%)
Oct 03, 2025 6.260 6.628 6.160 6.628 5,837 +0.36(+5.72%)
Oct 02, 2025 6.370 6.600 6.150 6.270 18,715 -0.07(-1.10%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.