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 (%)
Nov 30, 2023 0.2975 0.3012 0.2910 0.2956 129,253 -0.00(-0.67%)
Nov 29, 2023 0.2900 0.3040 0.2900 0.2976 254,373 +0.01(+2.23%)
Nov 28, 2023 0.2903 0.2964 0.2903 0.2911 92,197 -0.00(-0.89%)
Nov 27, 2023 0.3025 0.3049 0.2902 0.2937 318,244 -0.01(-3.10%)
Nov 24, 2023 0.3001 0.3090 0.2930 0.3031 123,605 -0.01(-1.91%)
Nov 22, 2023 0.2975 0.3100 0.2975 0.3090 255,922 +0.01(+3.83%)
Nov 21, 2023 0.3100 0.3100 0.2902 0.2976 208,347 -0.01(-2.43%)
Nov 20, 2023 0.2950 0.3180 0.2950 0.3050 540,766 -0.00(-1.58%)
Nov 17, 2023 0.2900 0.3185 0.2900 0.3099 617,315 +0.00(+0.29%)
Nov 16, 2023 0.3026 0.3150 0.2910 0.3090 486,483 +0.01(+3.00%)
Nov 15, 2023 0.2990 0.3000 0.2917 0.3000 1,752,427 -0.02(-5.36%)
Nov 14, 2023 0.3060 0.3180 0.2950 0.3170 1,626,416 +0.00(+0.00%)
Nov 13, 2023 0.3190 0.3190 0.2967 0.3170 447,586 -0.01(-3.35%)
Nov 10, 2023 0.3190 0.3280 0.2926 0.3280 397,247 +0.01(+2.89%)
Nov 09, 2023 0.3101 0.3190 0.2901 0.3188 807,961 -0.00(-0.38%)
Nov 08, 2023 0.3250 0.3278 0.3100 0.3200 591,270 -0.01(-1.54%)
Nov 07, 2023 0.3190 0.3250 0.3050 0.3250 647,543 +0.01(+3.17%)
Nov 06, 2023 0.3050 0.3204 0.3025 0.3150 570,090 +0.01(+4.13%)
Nov 03, 2023 0.3190 0.3200 0.2910 0.3025 1,409,564 -0.02(-5.76%)
Nov 02, 2023 0.3250 0.3250 0.3175 0.3210 937,204 +0.00(+0.31%)
Nov 01, 2023 0.3310 0.3425 0.3175 0.3200 835,408 -0.01(-2.14%)
Oct 31, 2023 0.3245 0.3400 0.3110 0.3270 462,574 -0.01(-3.25%)
Oct 30, 2023 0.3200 0.3380 0.3200 0.3380 118,386 +0.02(+5.63%)
Oct 27, 2023 0.3300 0.3440 0.3110 0.3200 409,277 -0.01(-2.29%)
Oct 26, 2023 0.3400 0.3450 0.3070 0.3275 241,067 -0.02(-5.89%)
Oct 25, 2023 0.3450 0.3550 0.3400 0.3480 139,774 -0.00(-1.28%)
Oct 24, 2023 0.3512 0.3600 0.3320 0.3525 313,075 -0.00(-0.84%)
Oct 23, 2023 0.3701 0.3790 0.3490 0.3555 759,459 -0.04(-10.68%)
Oct 20, 2023 0.4090 0.4090 0.3700 0.3980 146,107 +0.01(+2.05%)
Oct 19, 2023 0.4000 0.4100 0.3501 0.3900 369,021 -0.01(-1.74%)
Oct 18, 2023 0.4000 0.4000 0.3750 0.3969 179,078 -0.00(-0.78%)
Oct 17, 2023 0.3760 0.4000 0.3450 0.4000 1,756,707 +0.02(+6.13%)
Oct 16, 2023 0.3820 0.3879 0.3760 0.3769 54,308 -0.01(-1.34%)
Oct 13, 2023 0.3600 0.3890 0.3600 0.3820 174,066 +0.02(+4.69%)
Oct 12, 2023 0.3630 0.3800 0.3488 0.3649 240,879 -0.00(-0.30%)
Oct 11, 2023 0.3850 0.3900 0.3562 0.3660 174,776 -0.01(-3.68%)
Oct 10, 2023 0.3900 0.3940 0.3694 0.3800 322,712 -0.01(-1.43%)
Oct 09, 2023 0.3825 0.4000 0.3700 0.3855 220,641 -0.00(-1.26%)
Oct 06, 2023 0.4000 0.4100 0.3763 0.3904 214,165 -0.01(-2.40%)
Oct 05, 2023 0.3950 0.4288 0.3900 0.4000 244,863 -0.01(-2.68%)
Oct 04, 2023 0.4100 0.4200 0.3902 0.4110 148,633 -0.00(-0.96%)
Oct 03, 2023 0.4290 0.4290 0.4000 0.4150 284,163 -0.02(-3.94%)
Oct 02, 2023 0.4300 0.4590 0.4300 0.4320 124,961 -0.00(-0.83%)
Sep 29, 2023 0.4220 0.4540 0.4220 0.4356 221,270 -0.00(-1.00%)
Sep 28, 2023 0.4390 0.4450 0.4100 0.4400 269,993 +0.00(+0.46%)
Sep 27, 2023 0.4500 0.4550 0.4220 0.4380 561,913 +0.00(+0.00%)
Sep 26, 2023 0.4510 0.4650 0.4350 0.4380 187,973 -0.01(-2.67%)
Sep 25, 2023 0.4410 0.4590 0.4460 0.4500 487,514 -0.01(-2.17%)
Sep 22, 2023 0.4700 0.4700 0.4430 0.4600 69,325 -0.01(-2.13%)
Sep 21, 2023 0.4600 0.4795 0.4270 0.4700 365,078 +0.00(+0.53%)
Sep 20, 2023 0.4700 0.4885 0.4610 0.4675 181,694 -0.01(-2.60%)
Sep 19, 2023 0.4985 0.5122 0.4623 0.4800 199,033 -0.02(-3.71%)
Sep 18, 2023 0.5055 0.5100 0.4700 0.4985 264,492 -0.01(-2.25%)
Sep 15, 2023 0.5100 0.5450 0.5050 0.5100 872,073 +0.02(+3.87%)
Sep 14, 2023 0.4815 0.5190 0.4800 0.4910 667,330 +0.01(+1.24%)
Sep 13, 2023 0.4790 0.4908 0.4560 0.4850 387,478 +0.01(+2.11%)
Sep 12, 2023 0.4760 0.4900 0.4510 0.4750 692,856 -0.01(-1.04%)
Sep 11, 2023 0.4800 0.4900 0.4460 0.4800 508,915 +0.00(+0.21%)
Sep 08, 2023 0.4500 0.5000 0.4245 0.4790 720,484 +0.03(+6.44%)
Sep 07, 2023 0.4220 0.4500 0.4055 0.4500 796,177 +0.02(+4.90%)
Sep 06, 2023 0.4550 0.4890 0.3729 0.4290 1,271,611 -0.03(-5.71%)
Sep 05, 2023 0.4240 0.4750 0.3811 0.4550 1,436,290 +0.03(+7.31%)
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.