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

Adma Biologics (NQ: ADMA )

6.285 +0.085 (+1.37%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 19, 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 30, 2018 5.380 5.480 5.230 5.270 135,100 -0.14(-2.59%)
Nov 29, 2018 5.400 5.490 5.340 5.410 75,256 +0.01(+0.19%)
Nov 28, 2018 5.420 5.490 5.260 5.400 71,232 +0.01(+0.19%)
Nov 27, 2018 5.390 5.470 5.350 5.390 76,257 -0.02(-0.37%)
Nov 26, 2018 5.220 5.530 5.200 5.410 126,043 +0.25(+4.84%)
Nov 23, 2018 5.070 5.280 5.070 5.160 21,600 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.09(+1.80%)
Nov 20, 2018 4.960 5.200 4.904 5.010 112,334 +0.00(+0.00%)
Nov 19, 2018 5.120 5.210 4.970 5.010 72,816 -0.14(-2.72%)
Nov 16, 2018 5.000 5.180 5.000 5.150 89,500 +0.12(+2.39%)
Nov 15, 2018 4.960 5.070 4.950 5.030 106,974 +0.02(+0.40%)
Nov 14, 2018 5.110 5.130 4.940 5.010 125,966 -0.10(-1.96%)
Nov 13, 2018 5.210 5.350 5.000 5.110 129,737 -0.05(-0.97%)
Nov 12, 2018 5.210 5.260 5.020 5.160 130,091 -0.10(-1.90%)
Nov 09, 2018 5.850 5.850 5.215 5.260 177,400 -0.48(-8.36%)
Nov 08, 2018 5.760 5.927 5.650 5.740 144,804 -0.02(-0.35%)
Nov 07, 2018 5.470 5.798 5.370 5.760 131,314 +0.27(+4.92%)
Nov 06, 2018 5.600 5.650 5.460 5.490 107,378 -0.11(-1.96%)
Nov 05, 2018 5.670 5.790 5.510 5.600 109,762 -0.02(-0.36%)
Nov 02, 2018 5.560 5.710 5.550 5.620 98,700 +0.09(+1.63%)
Nov 01, 2018 5.380 5.670 5.320 5.530 232,245 +0.16(+2.98%)
Oct 31, 2018 5.400 5.400 5.150 5.370 147,060 +0.01(+0.19%)
Oct 30, 2018 5.300 5.480 5.210 5.360 358,774 +0.33(+6.56%)
Oct 29, 2018 5.370 5.370 4.865 5.030 263,482 -0.30(-5.63%)
Oct 26, 2018 5.530 5.580 5.250 5.330 117,400 -0.28(-4.99%)
Oct 25, 2018 5.500 5.790 5.420 5.610 338,684 +0.12(+2.19%)
Oct 24, 2018 5.510 5.530 5.300 5.490 287,226 +0.01(+0.18%)
Oct 23, 2018 5.390 5.610 5.310 5.480 163,981 -0.02(-0.36%)
Oct 22, 2018 5.540 5.540 5.400 5.500 147,706 -0.03(-0.54%)
Oct 19, 2018 5.570 5.620 5.400 5.530 305,300 -0.05(-0.90%)
Oct 18, 2018 5.380 5.660 5.351 5.580 252,830 +0.21(+3.91%)
Oct 17, 2018 5.270 5.560 4.500 5.370 597,776 +0.08(+1.51%)
Oct 16, 2018 5.380 5.410 5.140 5.290 182,947 -0.07(-1.31%)
Oct 15, 2018 5.200 5.410 5.070 5.360 152,436 +0.13(+2.49%)
Oct 12, 2018 5.580 5.630 5.130 5.230 289,600 -0.32(-5.85%)
Oct 11, 2018 5.610 5.650 5.370 5.555 243,053 -0.15(-2.54%)
Oct 10, 2018 5.930 5.990 5.640 5.700 166,754 -0.24(-4.04%)
Oct 09, 2018 5.720 6.005 5.568 5.940 219,638 +0.17(+2.95%)
Oct 08, 2018 5.880 5.970 5.600 5.770 119,175 -0.14(-2.37%)
Oct 05, 2018 5.970 6.200 5.700 5.910 175,000 -0.09(-1.50%)
Oct 04, 2018 6.120 6.120 5.910 6.000 156,024 -0.12(-1.96%)
Oct 03, 2018 6.450 6.450 5.940 6.120 298,817 +0.22(+3.73%)
Oct 02, 2018 5.880 6.090 5.750 5.900 279,481 +0.05(+0.85%)
Oct 01, 2018 6.360 6.450 5.750 5.850 363,562 -0.36(-5.80%)
Sep 28, 2018 6.160 6.340 6.010 6.210 143,900 +0.01(+0.16%)
Sep 27, 2018 6.250 6.330 6.120 6.200 165,905 +0.00(+0.00%)
Sep 26, 2018 6.420 6.490 6.120 6.200 173,159 -0.22(-3.43%)
Sep 25, 2018 6.300 6.560 6.200 6.420 243,990 +0.13(+2.07%)
Sep 24, 2018 6.140 6.500 6.010 6.290 195,674 +0.14(+2.28%)
Sep 21, 2018 6.550 6.680 6.150 6.150 340,600 -0.42(-6.39%)
Sep 20, 2018 6.510 6.719 6.440 6.570 130,253 +0.08(+1.23%)
Sep 19, 2018 6.510 6.580 6.400 6.490 140,522 +0.02(+0.31%)
Sep 18, 2018 6.500 6.525 6.430 6.470 104,968 +0.01(+0.15%)
Sep 17, 2018 6.240 6.490 6.160 6.460 212,066 +0.20(+3.19%)
Sep 14, 2018 6.340 6.490 6.240 6.260 128,200 -0.08(-1.26%)
Sep 13, 2018 6.290 6.490 6.210 6.340 108,764 +0.08(+1.28%)
Sep 12, 2018 6.260 6.330 6.110 6.260 112,956 +0.01(+0.16%)
Sep 11, 2018 6.460 6.580 6.130 6.250 179,191 -0.23(-3.55%)
Sep 10, 2018 6.300 6.480 6.230 6.480 146,726 +0.18(+2.86%)
Sep 07, 2018 6.570 6.600 6.240 6.300 184,100 -0.31(-4.69%)
Sep 06, 2018 6.880 6.960 6.430 6.610 248,989 -0.24(-3.50%)
Sep 05, 2018 6.500 6.930 6.200 6.850 473,202 +0.39(+6.04%)
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.