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

Corium Intl (NQ: CORI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 5.104 5.370 4.730 4.750 32,313 -0.41(-7.94%)
Oct 28, 2016 5.090 5.180 5.015 5.160 24,380 +0.03(+0.58%)
Oct 27, 2016 5.000 5.140 5.000 5.130 27,585 +0.16(+3.22%)
Oct 26, 2016 5.070 5.180 4.950 4.970 16,981 -0.08(-1.58%)
Oct 25, 2016 5.190 5.190 5.050 5.050 22,992 +0.08(+1.61%)
Oct 24, 2016 4.965 5.150 4.760 4.970 24,391 -0.00(-0.00%)
Oct 21, 2016 5.150 5.400 4.940 4.970 54,555 -0.18(-3.50%)
Oct 20, 2016 4.870 5.200 4.870 5.150 16,143 +0.27(+5.53%)
Oct 19, 2016 5.030 5.080 4.790 4.880 26,220 -0.16(-3.18%)
Oct 18, 2016 5.030 5.090 5.030 5.040 4,906 +0.04(+0.80%)
Oct 17, 2016 5.220 5.360 5.000 5.000 31,357 -0.24(-4.58%)
Oct 14, 2016 5.367 5.367 5.180 5.240 10,477 -0.17(-3.14%)
Oct 13, 2016 5.550 5.550 5.410 5.410 4,743 -0.13(-2.35%)
Oct 12, 2016 5.560 5.560 5.430 5.540 16,975 +0.01(+0.18%)
Oct 11, 2016 5.910 5.920 5.420 5.530 13,028 -0.34(-5.79%)
Oct 10, 2016 5.670 5.930 5.590 5.870 26,395 +0.31(+5.58%)
Oct 07, 2016 5.680 5.680 5.400 5.560 38,228 +0.07(+1.28%)
Oct 06, 2016 5.810 5.810 5.400 5.490 9,635 -0.15(-2.66%)
Oct 05, 2016 5.480 5.760 5.480 5.640 11,418 +0.16(+2.92%)
Oct 04, 2016 5.720 5.840 5.390 5.480 14,115 -0.22(-3.86%)
Oct 03, 2016 5.780 5.910 5.620 5.700 21,266 +0.07(+1.24%)
Sep 30, 2016 5.550 5.840 5.435 5.630 39,794 +0.13(+2.36%)
Sep 29, 2016 5.690 5.900 5.410 5.500 117,359 -0.46(-7.72%)
Sep 28, 2016 5.940 6.000 5.720 5.960 69,954 +0.03(+0.51%)
Sep 27, 2016 5.940 6.040 5.910 5.930 20,896 -0.07(-1.17%)
Sep 26, 2016 6.010 6.010 5.960 6.000 17,403 +0.01(+0.17%)
Sep 23, 2016 5.960 6.090 5.820 5.990 36,245 +0.00(+0.00%)
Sep 22, 2016 5.930 6.100 5.765 5.990 45,667 +0.08(+1.35%)
Sep 21, 2016 6.000 6.190 5.780 5.910 31,853 -0.03(-0.51%)
Sep 20, 2016 5.930 6.620 5.740 5.940 21,771 +0.09(+1.54%)
Sep 19, 2016 5.990 6.120 5.660 5.850 41,249 -0.04(-0.68%)
Sep 16, 2016 5.530 5.950 5.460 5.890 56,790 +0.31(+5.56%)
Sep 15, 2016 5.410 5.620 5.410 5.580 32,694 +0.09(+1.64%)
Sep 14, 2016 5.770 5.770 5.380 5.490 34,190 -0.08(-1.44%)
Sep 13, 2016 5.650 5.710 5.560 5.570 25,330 -0.05(-0.89%)
Sep 12, 2016 5.510 5.850 5.510 5.620 25,467 +0.05(+0.90%)
Sep 09, 2016 5.600 5.720 5.460 5.570 29,563 +0.04(+0.72%)
Sep 08, 2016 5.450 5.600 5.150 5.530 19,389 +0.12(+2.22%)
Sep 07, 2016 5.329 5.670 5.254 5.410 123,990 -0.06(-1.10%)
Sep 06, 2016 5.810 5.810 5.410 5.470 30,828 -0.28(-4.87%)
Sep 02, 2016 5.860 5.750 5.750 5.750 6,600 -0.05(-0.86%)
Sep 01, 2016 6.000 6.000 5.680 5.800 14,538 -0.14(-2.36%)
Aug 31, 2016 6.080 6.080 5.870 5.940 37,273 -0.15(-2.46%)
Aug 30, 2016 6.150 6.200 5.860 6.090 26,790 -0.07(-1.14%)
Aug 29, 2016 6.190 6.470 5.530 6.160 29,840 -0.03(-0.48%)
Aug 26, 2016 6.770 6.850 5.610 6.190 108,114 -0.66(-9.64%)
Aug 25, 2016 6.500 8.330 6.400 6.850 431,495 +0.44(+6.86%)
Aug 24, 2016 5.290 6.920 4.680 6.410 216,022 +1.12(+21.17%)
Aug 23, 2016 5.290 5.488 5.110 5.290 13,984 +0.06(+1.15%)
Aug 22, 2016 5.540 5.650 5.169 5.230 29,256 -0.40(-7.10%)
Aug 19, 2016 5.010 5.680 5.000 5.630 52,995 +0.59(+11.71%)
Aug 18, 2016 4.780 5.070 4.780 5.040 4,263 +0.25(+5.22%)
Aug 17, 2016 4.800 4.930 4.760 4.790 6,476 +0.06(+1.27%)
Aug 16, 2016 4.480 4.790 4.370 4.730 159,602 +0.33(+7.50%)
Aug 15, 2016 4.360 4.490 4.340 4.400 17,094 +0.11(+2.56%)
Aug 12, 2016 4.370 4.490 4.230 4.290 11,581 -0.13(-2.94%)
Aug 11, 2016 4.720 4.730 4.390 4.420 101,370 -0.30(-6.36%)
Aug 10, 2016 4.870 4.870 4.700 4.720 9,244 -0.12(-2.48%)
Aug 09, 2016 4.820 4.950 4.820 4.840 6,784 -0.09(-1.83%)
Aug 08, 2016 4.821 4.970 4.750 4.930 12,854 +0.05(+1.02%)
Aug 05, 2016 4.950 5.367 4.860 4.880 30,630 +0.01(+0.21%)
Aug 04, 2016 4.770 4.950 4.765 4.870 14,895 +0.07(+1.46%)
Aug 03, 2016 4.640 4.900 4.640 4.800 3,505 +0.12(+2.56%)
Aug 02, 2016 4.700 4.790 4.420 4.680 36,164 -0.05(-1.06%)
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.