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:

Cinedigm Corp (NQ: CIDM )

1.503 USD -0.007 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.8700 0.9300 0.8000 0.8800 103,407 +0.02(+1.73%)
Oct 30, 2018 0.9112 0.9567 0.7801 0.8650 213,901 -0.04(-4.01%)
Oct 29, 2018 0.9700 1.100 0.9011 0.9011 77,551 -0.08(-8.05%)
Oct 26, 2018 1.100 1.100 0.9500 0.9800 55,500 -0.06(-5.77%)
Oct 25, 2018 1.150 1.150 0.9500 1.040 153,348 -0.05(-4.59%)
Oct 24, 2018 1.290 1.380 1.010 1.090 973,833 -0.28(-20.44%)
Oct 23, 2018 0.8800 1.400 0.8500 1.370 2,097,837 +0.48(+53.93%)
Oct 22, 2018 0.8550 0.9500 0.8550 0.8900 41,489 +0.04(+4.09%)
Oct 19, 2018 0.8600 1.030 0.8400 0.8550 128,100 +0.01(+0.59%)
Oct 18, 2018 0.9500 1.000 0.8500 0.8500 53,762 -0.10(-10.53%)
Oct 17, 2018 0.8800 1.000 0.8800 0.9500 66,238 -0.05(-5.00%)
Oct 16, 2018 1.025 1.030 0.9494 1.000 101,499 +0.05(+5.26%)
Oct 15, 2018 0.9700 1.050 0.9500 0.9500 12,913 -0.04(-4.33%)
Oct 12, 2018 1.005 1.050 0.8620 0.9930 120,600 -0.00(-0.20%)
Oct 11, 2018 1.070 1.070 0.9849 0.9950 24,527 -0.10(-8.72%)
Oct 10, 2018 1.080 1.100 1.050 1.090 17,615 -0.01(-0.47%)
Oct 09, 2018 1.118 1.150 0.9800 1.095 57,600 +0.04(+3.31%)
Oct 08, 2018 1.080 1.123 1.050 1.060 92,355 -0.03(-2.75%)
Oct 05, 2018 1.170 1.220 1.090 1.090 74,100 -0.03(-2.68%)
Oct 04, 2018 1.180 1.180 1.120 1.120 13,537 -0.04(-3.45%)
Oct 03, 2018 1.240 1.240 1.160 1.160 24,789 -0.08(-6.54%)
Oct 02, 2018 1.180 1.254 1.100 1.241 16,990 +0.05(+4.30%)
Oct 01, 2018 1.180 1.200 1.160 1.190 8,157 +0.03(+2.59%)
Sep 28, 2018 1.170 1.180 1.160 1.160 12,400 -0.03(-2.34%)
Sep 27, 2018 1.190 1.200 1.150 1.188 23,068 +0.01(+0.66%)
Sep 26, 2018 1.200 1.280 1.180 1.180 11,224 -0.04(-2.88%)
Sep 25, 2018 1.250 1.260 1.186 1.215 14,845 -0.05(-4.33%)
Sep 24, 2018 1.240 1.270 1.180 1.270 6,058 +0.03(+2.42%)
Sep 21, 2018 1.240 1.280 1.235 1.240 26,300 +0.01(+0.46%)
Sep 20, 2018 1.260 1.310 1.058 1.234 60,046 -0.04(-2.81%)
Sep 19, 2018 1.260 1.290 1.260 1.270 3,832 -0.00(-0.38%)
Sep 18, 2018 1.280 1.310 1.275 1.275 1,422 +0.00(+0.39%)
Sep 17, 2018 1.310 1.310 1.270 1.270 3,541 -0.03(-2.31%)
Sep 14, 2018 1.270 1.320 1.270 1.300 6,500 -0.02(-1.52%)
Sep 13, 2018 1.224 1.320 1.224 1.320 12,644 -0.03(-2.22%)
Sep 12, 2018 1.350 1.380 1.260 1.350 29,393 +0.01(+0.75%)
Sep 11, 2018 1.100 1.410 1.100 1.340 147,643 +0.33(+32.67%)
Sep 10, 2018 1.200 1.223 0.9775 1.010 51,229 -0.19(-15.83%)
Sep 07, 2018 1.200 1.200 1.200 128 +0.00(+0.00%)
Sep 06, 2018 1.220 1.240 1.120 1.200 5,190 -0.04(-3.23%)
Sep 05, 2018 1.200 1.250 1.175 1.240 36,704 +0.01(+0.48%)
Sep 04, 2018 1.250 1.250 1.210 1.234 27,652 -0.02(-1.27%)
Aug 31, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Aug 30, 2018 1.307 1.307 1.216 1.270 9,198 +0.02(+1.60%)
Aug 29, 2018 1.250 1.316 1.240 1.250 21,030 +0.00(+0.00%)
Aug 28, 2018 1.310 1.340 1.250 1.250 31,282 -0.05(-3.85%)
Aug 27, 2018 1.300 1.410 1.300 1.300 22,462 -0.05(-3.70%)
Aug 24, 2018 1.600 1.600 1.340 1.350 43,500 -0.07(-4.93%)
Aug 23, 2018 1.430 1.430 1.408 1.420 2,773 +0.01(+0.51%)
Aug 22, 2018 1.410 1.430 1.401 1.413 6,680 -0.00(-0.16%)
Aug 21, 2018 1.358 1.430 1.328 1.415 24,801 +0.04(+2.82%)
Aug 20, 2018 1.391 1.393 1.359 1.376 31,835 -0.01(-0.99%)
Aug 17, 2018 1.390 1.400 1.390 1.390 10,500 -0.01(-0.71%)
Aug 16, 2018 1.440 1.450 1.375 1.400 24,330 -0.03(-2.10%)
Aug 15, 2018 1.490 1.490 1.320 1.430 34,327 -0.10(-6.69%)
Aug 14, 2018 1.460 1.550 1.450 1.532 24,397 +0.08(+5.69%)
Aug 13, 2018 1.520 1.530 1.450 1.450 21,129 -0.07(-4.79%)
Aug 10, 2018 1.555 1.555 1.505 1.523 2,700 -0.03(-1.74%)
Aug 09, 2018 1.550 1.550 1.547 1.550 1,275 +0.00(+0.00%)
Aug 08, 2018 1.520 1.550 1.500 1.550 16,206 +0.05(+3.33%)
Aug 07, 2018 1.540 1.540 1.490 1.500 1,585 -0.01(-0.73%)
Aug 06, 2018 1.500 1.545 1.490 1.511 4,245 +0.02(+1.41%)
Aug 03, 2018 1.520 1.520 1.490 1.490 3,000 -0.01(-0.67%)
Aug 02, 2018 1.410 1.569 1.410 1.500 5,062 +0.08(+5.63%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.