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

Farmers & Merchants Bancorp (OP: FMCB )

980.00 -15.00 (-1.51%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 4, 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 (%)
Nov 29, 2016 640.00 640.00 640.00 0 -10.00(-1.54%)
Nov 28, 2016 640.00 650.00 640.00 650.00 2 +10.00(+1.56%)
Nov 22, 2016 640.00 640.00 640.00 0 +0.00(+0.00%)
Nov 21, 2016 625.00 640.00 615.00 640.00 129 +4.00(+0.63%)
Nov 18, 2016 640.00 640.00 636.00 636.00 17 -3.99(-0.62%)
Nov 17, 2016 650.00 650.00 639.99 639.99 63 +0.00(+0.00%)
Nov 16, 2016 639.99 639.99 639.99 639.99 1 +0.00(+0.00%)
Nov 14, 2016 639.99 639.99 639.99 0 -10.01(-1.54%)
Nov 11, 2016 635.00 650.00 635.00 650.00 23 +19.00(+3.01%)
Nov 08, 2016 631.00 631.00 631.00 0 -4.00(-0.63%)
Nov 07, 2016 650.00 650.00 615.00 635.00 31 -5.00(-0.78%)
Nov 04, 2016 640.00 640.00 640.00 640.00 7 +10.00(+1.59%)
Nov 03, 2016 645.00 645.00 630.00 630.00 7 -15.00(-2.33%)
Nov 02, 2016 645.00 645.00 645.00 645.00 2 -5.00(-0.77%)
Oct 27, 2016 650.00 650.00 650.00 0 +5.00(+0.78%)
Oct 26, 2016 625.00 650.00 610.00 645.00 31 +20.00(+3.20%)
Oct 24, 2016 625.00 625.00 625.00 0 +0.01(+0.00%)
Oct 21, 2016 605.00 624.99 605.00 624.99 38 -0.01(-0.00%)
Oct 17, 2016 625.00 625.00 625.00 0 -25.00(-3.85%)
Oct 14, 2016 630.00 650.00 630.00 650.00 23 +20.00(+3.17%)
Oct 13, 2016 600.00 630.00 600.00 630.00 10 +30.00(+5.00%)
Oct 05, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Oct 03, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 30, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 29, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 28, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 27, 2016 600.00 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 26, 2016 591.00 600.00 591.00 600.00 6 +0.00(+0.00%)
Sep 23, 2016 600.00 600.00 600.00 600.00 30 +0.00(+0.00%)
Sep 22, 2016 600.00 600.00 600.00 600.00 5 +5.00(+0.84%)
Sep 21, 2016 595.00 595.00 595.00 595.00 50 -5.00(-0.83%)
Sep 20, 2016 590.00 600.00 590.00 600.00 122 +0.10(+0.02%)
Sep 19, 2016 588.00 599.90 588.00 599.90 101 +14.90(+2.55%)
Sep 16, 2016 587.00 587.00 585.00 585.00 25 -10.00(-1.68%)
Sep 15, 2016 595.00 595.00 595.00 595.00 51 -5.00(-0.83%)
Sep 13, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 06, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 02, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Sep 01, 2016 600.00 600.00 600.00 600.00 7 +0.00(+0.00%)
Aug 30, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Aug 26, 2016 600.00 600.00 600.00 0 +19.90(+3.43%)
Aug 24, 2016 580.10 580.10 580.10 0 -19.90(-3.32%)
Aug 23, 2016 600.00 600.00 600.00 600.00 22 +0.00(+0.00%)
Aug 19, 2016 600.00 600.00 600.00 0 +0.00(+0.00%)
Aug 18, 2016 600.00 600.00 600.00 600.00 6 +0.00(+0.00%)
Aug 17, 2016 599.00 600.00 599.00 600.00 97 +0.00(+0.00%)
Aug 16, 2016 599.00 600.00 599.00 600.00 34 +15.00(+2.56%)
Aug 15, 2016 585.00 585.00 585.00 585.00 1 +1.00(+0.17%)
Aug 11, 2016 584.00 584.00 584.00 0 +1.10(+0.19%)
Aug 10, 2016 582.00 583.00 582.00 582.90 10 +0.01(+0.00%)
Aug 09, 2016 580.00 582.90 580.00 582.89 10 +6.89(+1.20%)
Aug 08, 2016 576.00 576.00 576.00 576.00 2 -6.90(-1.18%)
Aug 03, 2016 582.90 582.90 582.90 0 +7.90(+1.37%)
Aug 02, 2016 577.00 577.00 575.00 575.00 190 -25.00(-4.17%)
Aug 01, 2016 600.00 600.00 600.00 600.00 1 +0.00(+0.00%)
Jul 27, 2016 600.00 600.00 600.00 0 +9.00(+1.52%)
Jul 26, 2016 591.00 591.00 591.00 591.00 2 -9.00(-1.50%)
Jul 25, 2016 600.00 600.00 600.00 600.00 3 +1.00(+0.17%)
Jul 22, 2016 599.00 599.00 599.00 599.00 8 -1.00(-0.17%)
Jul 21, 2016 591.10 600.00 591.10 600.00 52 +25.00(+4.35%)
Jul 20, 2016 574.94 575.00 574.94 575.00 3 +0.00(+0.00%)
Jul 19, 2016 579.00 579.00 575.00 575.00 67 -5.00(-0.86%)
Jul 18, 2016 589.00 589.00 580.00 580.00 36 -4.00(-0.68%)
Jul 13, 2016 584.00 584.00 584.00 0 +0.00(+0.00%)
Jul 12, 2016 584.00 584.00 584.00 584.00 4 -1.00(-0.17%)
Jul 11, 2016 575.00 586.00 575.00 585.00 22 +0.00(+0.00%)
Jul 08, 2016 570.00 589.00 570.00 585.00 15 -5.00(-0.85%)
Jul 05, 2016 590.00 590.00 580.00 590.00 29 +5.00(+0.85%)
Jun 30, 2016 585.00 585.00 585.00 0 +19.00(+3.36%)
Jun 29, 2016 572.00 572.00 563.00 566.00 19 -4.00(-0.70%)
Jun 28, 2016 581.90 581.90 570.00 570.00 117 -11.90(-2.05%)
Jun 27, 2016 590.00 590.00 575.00 581.90 116 -8.10(-1.37%)
Jun 24, 2016 580.00 590.00 580.00 590.00 52 +10.00(+1.72%)
Jun 23, 2016 610.00 610.00 565.00 580.00 268 -30.00(-4.92%)
Jun 22, 2016 599.00 610.00 599.00 610.00 13 +11.00(+1.84%)
Jun 21, 2016 599.00 599.00 599.00 599.00 4 +0.00(+0.00%)
Jun 20, 2016 599.00 599.00 599.00 599.00 1 +0.00(+0.00%)
Jun 17, 2016 600.00 600.00 599.00 599.00 40 -10.00(-1.64%)
Jun 16, 2016 608.00 609.00 586.00 609.00 29 +0.00(+0.00%)
Jun 15, 2016 607.00 609.00 607.00 609.00 2 +2.00(+0.33%)
Jun 14, 2016 600.00 607.00 600.00 607.00 2 -3.00(-0.49%)
Jun 13, 2016 600.00 610.00 600.00 610.00 42 +0.00(+0.00%)
Jun 10, 2016 602.50 610.00 600.00 610.00 32 +10.00(+1.67%)
Jun 09, 2016 600.00 600.00 600.00 600.00 2 +20.00(+3.45%)
Jun 08, 2016 550.00 580.00 550.00 580.00 162 -20.00(-3.33%)
Jun 07, 2016 600.00 600.00 600.00 600.00 5 -40.00(-6.25%)
Jun 06, 2016 640.00 640.00 640.00 640.00 15 -4.00(-0.62%)
Jun 03, 2016 560.00 645.00 560.00 644.00 32 +89.00(+16.04%)
Jun 02, 2016 550.00 555.00 550.00 555.00 246 +5.00(+0.91%)
Jun 01, 2016 545.00 550.00 545.00 550.00 106 +8.00(+1.48%)
May 31, 2016 550.00 550.00 541.00 542.00 117 -7.00(-1.28%)
May 27, 2016 549.00 549.00 549.00 0 +15.50(+2.91%)
May 26, 2016 532.00 533.50 532.00 533.50 4 +2.50(+0.47%)
May 25, 2016 531.00 531.00 531.00 531.00 3 -4.00(-0.75%)
May 23, 2016 535.00 535.00 535.00 0 +0.00(+0.00%)
May 20, 2016 538.00 538.00 535.00 535.00 43 +5.00(+0.94%)
May 19, 2016 530.00 530.00 530.00 530.00 1 -6.00(-1.12%)
May 18, 2016 534.00 536.00 534.00 536.00 6 +9.00(+1.71%)
May 17, 2016 527.00 527.00 527.00 527.00 1 -3.00(-0.57%)
May 12, 2016 530.00 530.00 530.00 0 +5.00(+0.95%)
May 11, 2016 535.00 535.00 525.00 525.00 94 -8.00(-1.50%)
May 06, 2016 533.00 533.00 533.00 0 -2.00(-0.37%)
May 05, 2016 535.00 535.00 535.00 535.00 7 -5.00(-0.93%)
May 03, 2016 540.00 540.00 540.00 0 -5.00(-0.92%)
May 02, 2016 545.00 545.00 545.00 545.00 7 -4.99(-0.91%)
Apr 27, 2016 549.99 549.99 549.99 0 +4.99(+0.92%)
Apr 25, 2016 545.00 545.00 545.00 0 +0.00(+0.00%)
Apr 20, 2016 545.00 545.00 545.00 0 +0.00(+0.00%)
Apr 19, 2016 535.00 545.00 535.00 545.00 49 +5.00(+0.93%)
Apr 18, 2016 540.00 540.00 540.00 540.00 12 +7.00(+1.31%)
Apr 15, 2016 533.00 533.00 533.00 533.00 8 -2.00(-0.37%)
Apr 14, 2016 535.00 535.00 535.00 535.00 16 +0.00(+0.00%)
Apr 11, 2016 535.00 535.00 535.00 0 -6.00(-1.11%)
Apr 08, 2016 540.00 541.00 540.00 541.00 2 +1.00(+0.19%)
Apr 07, 2016 540.00 540.00 540.00 540.00 5 +6.00(+1.12%)
Apr 06, 2016 534.00 534.00 534.00 534.00 11 -6.00(-1.11%)
Apr 05, 2016 540.00 540.00 540.00 540.00 10 +10.00(+1.89%)
Apr 04, 2016 580.00 585.00 523.00 530.00 97 -45.00(-7.83%)
Mar 31, 2016 575.00 575.00 575.00 0 +38.00(+7.08%)
Mar 29, 2016 537.00 537.00 537.00 0 -8.00(-1.47%)
Mar 24, 2016 545.00 545.00 545.00 0 +4.00(+0.74%)
Mar 23, 2016 575.00 597.00 541.00 541.00 123 -103.00(-15.99%)
Mar 22, 2016 525.00 644.00 525.00 644.00 285 +119.00(+22.67%)
Mar 21, 2016 535.00 535.00 516.00 525.00 223 -10.00(-1.87%)
Mar 17, 2016 535.00 535.00 535.00 0 +0.00(+0.00%)
Mar 14, 2016 535.00 535.00 535.00 0 +5.00(+0.94%)
Mar 11, 2016 530.00 530.00 530.00 530.00 6 +5.00(+0.95%)
Mar 09, 2016 525.00 525.00 525.00 0 +0.00(+0.00%)
Mar 08, 2016 522.00 525.00 522.00 525.00 100 +0.00(+0.00%)
Mar 07, 2016 525.00 525.00 525.00 525.00 11 +3.00(+0.57%)
Mar 04, 2016 518.00 522.00 518.00 522.00 21 +20.00(+3.98%)
Feb 29, 2016 502.00 502.00 502.00 0 -4.00(-0.79%)
Feb 26, 2016 512.00 512.00 506.00 506.00 30 -15.00(-2.88%)
Feb 24, 2016 521.00 521.00 521.00 0 -4.00(-0.76%)
Feb 23, 2016 525.00 525.00 525.00 525.00 113 +5.00(+0.96%)
Feb 22, 2016 520.00 520.00 520.00 520.00 20 -5.00(-0.95%)
Feb 19, 2016 518.00 525.00 518.00 525.00 152 +7.00(+1.35%)
Feb 18, 2016 518.00 518.00 518.00 518.00 1 +6.00(+1.17%)
Feb 17, 2016 524.00 524.00 501.00 512.00 217 -8.00(-1.54%)
Feb 12, 2016 520.00 520.00 520.00 0 -3.00(-0.57%)
Feb 11, 2016 523.00 523.00 523.00 523.00 10 +0.00(+0.00%)
Feb 10, 2016 523.00 523.00 523.00 523.00 10 +13.00(+2.55%)
Feb 09, 2016 510.00 510.00 510.00 510.00 1 +0.00(+0.00%)
Feb 08, 2016 510.00 510.00 510.00 510.00 61 -14.99(-2.86%)
Feb 03, 2016 524.99 524.99 524.99 0 -0.01(-0.00%)
Jan 27, 2016 525.00 525.00 525.00 0 +5.00(+0.96%)
Jan 25, 2016 520.00 520.00 520.00 0 +0.00(+0.00%)
Jan 22, 2016 520.00 524.99 520.00 520.00 179 -5.00(-0.95%)
Jan 20, 2016 525.00 525.00 525.00 0 -15.00(-2.78%)
Jan 15, 2016 540.00 540.00 540.00 0 +10.00(+1.89%)
Jan 06, 2016 530.00 530.00 530.00 0 +5.00(+0.95%)
Jan 04, 2016 525.00 525.00 525.00 0 -15.00(-2.78%)
Dec 30, 2015 540.00 540.00 540.00 0 +1.00(+0.19%)
Dec 29, 2015 534.00 539.00 534.00 539.00 25 +6.00(+1.13%)
Dec 28, 2015 529.00 533.00 520.00 533.00 57 +4.00(+0.76%)
Dec 21, 2015 529.00 529.00 529.00 0 +0.00(+0.00%)
Dec 16, 2015 529.00 529.00 529.00 0 +9.00(+1.73%)
Dec 15, 2015 520.00 520.00 520.00 520.00 1 +10.00(+1.96%)
Dec 14, 2015 534.00 534.00 510.00 510.00 161 -15.00(-2.86%)
Dec 11, 2015 530.00 530.00 525.00 525.00 10 +0.00(+0.00%)
Dec 08, 2015 525.00 525.00 525.00 0 -10.00(-1.87%)
Dec 07, 2015 530.00 535.00 530.00 535.00 38 +10.00(+1.90%)
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.