Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Marimed Inc (OP: MRMD )

0.2149 -0.0021 (-0.97%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2022 0.7200 0.7800 0.7200 0.7800 570,106 +0.07(+9.86%)
Jan 28, 2022 0.6810 0.7497 0.6700 0.7100 533,865 +0.03(+4.40%)
Jan 27, 2022 0.7200 0.7400 0.6801 0.6801 710,884 -0.04(-5.54%)
Jan 26, 2022 0.7100 0.7750 0.7000 0.7200 741,861 +0.02(+2.86%)
Jan 25, 2022 0.7500 0.7500 0.7000 0.7000 371,250 -0.02(-2.78%)
Jan 24, 2022 0.7600 0.7900 0.6669 0.7200 1,426,857 -0.04(-4.64%)
Jan 21, 2022 0.8000 0.8000 0.7400 0.7550 1,068,498 -0.05(-5.64%)
Jan 20, 2022 0.8150 0.8447 0.8000 0.8001 671,556 -0.01(-1.22%)
Jan 19, 2022 0.8275 0.8549 0.8100 0.8100 371,524 -0.03(-3.56%)
Jan 18, 2022 0.8375 0.8600 0.8100 0.8399 527,866 +0.01(+1.44%)
Jan 14, 2022 0.8280 0 -0.03(-3.77%)
Jan 13, 2022 0.8715 0.8800 0.8505 0.8604 389,239 -0.01(-1.26%)
Jan 12, 2022 0.8890 0.9400 0.8612 0.8714 269,987 -0.02(-2.03%)
Jan 11, 2022 0.8650 0.9017 0.8600 0.8895 430,854 +0.00(+0.23%)
Jan 10, 2022 0.9100 0.9400 0.8700 0.8875 710,125 +0.02(+1.84%)
Jan 07, 2022 0.8800 0.8980 0.8510 0.8715 206,283 +0.00(+0.17%)
Jan 06, 2022 0.9000 0.9000 0.8210 0.8700 283,189 +0.00(+0.00%)
Jan 05, 2022 0.8800 0.9350 0.8610 0.8700 748,588 -0.03(-3.31%)
Jan 04, 2022 0.8975 0.9100 0.8800 0.8998 255,248 -0.00(-0.41%)
Jan 03, 2022 0.8503 0.9100 0.8500 0.9035 587,271 +0.04(+4.45%)
Dec 31, 2021 0.8788 0.8800 0.8400 0.8650 649,764 -0.01(-0.91%)
Dec 30, 2021 0.8350 0.8800 0.8000 0.8729 645,155 +0.03(+3.92%)
Dec 29, 2021 0.8750 0.8800 0.8300 0.8400 405,666 -0.02(-2.33%)
Dec 28, 2021 0.8090 0.9000 0.8001 0.8600 775,807 +0.06(+7.50%)
Dec 27, 2021 0.7600 0.8100 0.7600 0.8000 815,516 +0.05(+5.96%)
Dec 23, 2021 0.7200 0.7550 0.7163 0.7550 450,756 +0.02(+2.03%)
Dec 22, 2021 0.7295 0.7499 0.7004 0.7400 429,175 +0.02(+2.37%)
Dec 21, 2021 0.7231 0.7400 0.7041 0.7229 303,162 -0.00(-0.03%)
Dec 20, 2021 0.7500 0.7696 0.7003 0.7231 262,457 -0.01(-0.95%)
Dec 17, 2021 0.7200 0.7325 0.7021 0.7300 432,773 +0.01(+0.69%)
Dec 16, 2021 0.7110 0.7500 0.7000 0.7250 524,366 +0.01(+1.61%)
Dec 15, 2021 0.7300 0.7696 0.7000 0.7135 664,960 -0.04(-4.87%)
Dec 14, 2021 0.7600 0.7750 0.7300 0.7500 502,211 -0.01(-1.32%)
Dec 13, 2021 0.7675 0.8100 0.7500 0.7600 558,259 -0.01(-0.65%)
Dec 10, 2021 0.8100 0.8100 0.7300 0.7650 1,579,242 +0.08(+12.20%)
Dec 09, 2021 0.6829 0.7134 0.6700 0.6818 325,701 -0.01(-1.62%)
Dec 08, 2021 0.6750 0.7340 0.6680 0.6930 428,268 +0.00(+0.43%)
Dec 07, 2021 0.7200 0.7200 0.6700 0.6900 384,901 +0.02(+2.53%)
Dec 06, 2021 0.6697 0.7150 0.6200 0.6730 419,475 +0.00(+0.48%)
Dec 03, 2021 0.6911 0.6911 0.6210 0.6698 704,309 -0.02(-3.08%)
Dec 02, 2021 0.6700 0.7174 0.6600 0.6911 535,140 -0.00(-0.36%)
Dec 01, 2021 0.7000 0.7000 0.6700 0.6936 1,113,638 -0.01(-0.91%)
Nov 30, 2021 0.7200 0.7399 0.6600 0.7000 1,220,971 -0.03(-4.14%)
Nov 29, 2021 0.7040 0.7500 0.7040 0.7302 437,779 +0.00(+0.03%)
Nov 26, 2021 0.7700 0.7700 0.7100 0.7300 572,584 -0.03(-4.26%)
Nov 24, 2021 0.7800 0.7850 0.7430 0.7625 299,887 +0.01(+1.67%)
Nov 23, 2021 0.7800 0.8100 0.7476 0.7500 799,121 -0.03(-3.85%)
Nov 22, 2021 0.8000 0.8900 0.7600 0.7800 508,510 -0.02(-2.38%)
Nov 19, 2021 0.8250 0.8250 0.7500 0.7990 759,220 -0.00(-0.13%)
Nov 18, 2021 0.8318 0.8000 0.7812 0.8000 932,162 -0.04(-4.76%)
Nov 17, 2021 0.8798 0.9130 0.8400 0.8400 545,097 -0.01(-0.59%)
Nov 16, 2021 0.9400 0.9490 0.8264 0.8450 1,674,676 -0.09(-10.11%)
Nov 15, 2021 0.9000 0.9753 0.8810 0.9400 2,135,663 +0.06(+6.82%)
Nov 12, 2021 0.8656 0.8900 0.8520 0.8800 1,162,255 +0.00(+0.28%)
Nov 11, 2021 0.8800 0.8900 0.8496 0.8775 654,611 -0.01(-1.29%)
Nov 10, 2021 0.9200 0.8890 267,831 -0.00(-0.03%)
Nov 09, 2021 0.9200 0.9200 0.8701 0.8893 647,005 -0.02(-1.82%)
Nov 08, 2021 0.8302 0.9200 0.8302 0.9058 1,347,249 +0.06(+7.01%)
Nov 05, 2021 0.8349 0.8600 0.8100 0.8465 438,290 +0.02(+2.59%)
Nov 04, 2021 0.8100 0.8397 0.8100 0.8251 321,001 +0.00(+0.01%)
Nov 03, 2021 0.8100 0.8378 0.7900 0.8250 293,856 +0.02(+2.48%)
Nov 02, 2021 0.7957 0.8539 0.7500 0.8050 455,562 -0.01(-0.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.