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 )

1,010.00 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 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 (%)
Dec 30, 2022 1075 1088 1050 1050 100 +0.02(+0.00%)
Dec 29, 2022 1050 1075 1020 1050 16 +45.00(+4.48%)
Dec 27, 2022 1005 0 -15.00(-1.47%)
Dec 22, 2022 1020 0 +10.00(+0.99%)
Dec 21, 2022 1017 1085 1010 1010 85 -6.00(-0.59%)
Dec 20, 2022 1000 1016 1000 1016 5 +6.00(+0.59%)
Dec 19, 2022 1010 1010 1010 1010 1 +1.00(+0.10%)
Dec 16, 2022 1010 1010 1009 1009 100 +0.00(+0.00%)
Dec 15, 2022 1010 1010 1009 1009 24 +19.00(+1.92%)
Dec 14, 2022 990.00 990.00 990.00 990.00 49 -19.00(-1.88%)
Dec 13, 2022 978.00 1009 978.00 1009 29 +31.00(+3.17%)
Dec 12, 2022 978.00 978.00 978.00 978.00 22 -2.00(-0.20%)
Dec 09, 2022 986.00 986.00 980.00 980.00 100 +3.00(+0.31%)
Dec 08, 2022 976.00 977.00 976.00 977.00 16 +1.00(+0.10%)
Dec 07, 2022 976.00 976.00 976.00 976.00 1 -4.00(-0.41%)
Dec 06, 2022 980.00 980.00 980.00 980.00 3 +0.00(+0.00%)
Dec 02, 2022 980.00 0 +0.00(+0.00%)
Dec 01, 2022 970.00 980.00 969.99 980.00 10 +13.99(+1.45%)
Nov 30, 2022 966.00 966.01 966.00 966.01 39 -3.99(-0.41%)
Nov 29, 2022 969.99 970.00 969.99 970.00 5 +4.00(+0.41%)
Nov 28, 2022 968.00 969.00 966.00 966.00 39 -3.00(-0.31%)
Nov 25, 2022 969.00 969.00 969.00 969.00 100 -0.99(-0.10%)
Nov 22, 2022 969.99 0 +1.99(+0.21%)
Nov 21, 2022 966.00 974.99 966.00 968.00 267 +1.80(+0.19%)
Nov 18, 2022 966.00 966.20 966.00 966.20 100 -10.79(-1.10%)
Nov 17, 2022 980.00 980.00 967.00 976.99 57 +16.99(+1.77%)
Nov 16, 2022 975.00 975.00 960.00 960.00 307 -35.00(-3.52%)
Nov 15, 2022 993.99 995.00 993.99 995.00 31 +20.00(+2.05%)
Nov 14, 2022 970.00 975.00 966.00 975.00 8 +0.00(+0.00%)
Nov 11, 2022 989.00 989.00 975.00 975.00 100 -14.00(-1.42%)
Nov 10, 2022 989.00 989.00 989.00 989.00 1 +14.00(+1.44%)
Nov 08, 2022 975.00 0 +1.00(+0.10%)
Nov 07, 2022 974.00 974.00 974.00 974.00 4 +3.96(+0.41%)
Nov 04, 2022 970.04 970.04 970.04 970.04 100 -3.96(-0.41%)
Nov 03, 2022 969.96 974.00 969.96 974.00 179 +4.00(+0.41%)
Nov 02, 2022 970.00 970.00 970.00 970.00 3 +0.00(+0.00%)
Nov 01, 2022 968.75 970.00 965.00 970.00 5 +0.04(+0.00%)
Oct 31, 2022 965.00 969.96 965.00 969.96 14 +4.96(+0.51%)
Oct 28, 2022 964.80 965.00 964.80 965.00 100 +4.00(+0.42%)
Oct 27, 2022 959.00 961.00 958.01 961.00 12 +0.00(+0.00%)
Oct 26, 2022 960.00 961.00 960.00 961.00 20 +1.00(+0.10%)
Oct 24, 2022 960.00 0 +1.99(+0.21%)
Oct 21, 2022 958.01 958.01 958.01 958.01 100 -1.99(-0.21%)
Oct 20, 2022 960.00 960.00 960.00 960.00 6 +0.00(+0.00%)
Oct 18, 2022 960.00 0 -5.00(-0.52%)
Oct 17, 2022 965.00 965.00 965.00 965.00 1 +0.00(+0.00%)
Oct 13, 2022 965.00 0 +5.00(+0.52%)
Oct 12, 2022 959.99 960.00 959.99 960.00 163 +0.01(+0.00%)
Oct 11, 2022 959.99 959.99 959.99 959.99 3 +2.99(+0.31%)
Oct 10, 2022 959.99 959.99 957.00 957.00 5 -2.99(-0.31%)
Oct 07, 2022 957.00 959.99 957.00 959.99 100 +3.99(+0.42%)
Oct 06, 2022 952.49 956.00 952.49 956.00 54 +3.55(+0.37%)
Oct 05, 2022 952.45 952.45 952.45 952.45 10 -3.55(-0.37%)
Sep 30, 2022 956.00 0 +0.00(+0.00%)
Sep 29, 2022 956.00 956.00 956.00 956.00 301 +0.00(+0.00%)
Sep 28, 2022 956.00 956.00 956.00 956.00 1 -4.00(-0.42%)
Sep 27, 2022 956.00 960.00 955.00 960.00 63 +4.60(+0.48%)
Sep 26, 2022 955.40 955.40 955.40 955.40 177 -1.00(-0.10%)
Sep 23, 2022 956.40 959.50 956.40 956.40 2,132 -1.55(-0.16%)
Sep 22, 2022 956.40 959.50 956.40 957.95 404 +0.20(+0.02%)
Sep 21, 2022 956.00 959.50 956.00 957.75 5 +2.70(+0.28%)
Sep 20, 2022 955.01 960.00 955.00 955.05 728 +0.04(+0.00%)
Sep 19, 2022 958.00 958.00 955.01 955.01 56 +0.00(+0.00%)
Sep 16, 2022 955.01 955.01 955.01 955.01 100 +0.01(+0.00%)
Sep 15, 2022 955.00 955.00 955.00 955.00 143 +0.00(+0.00%)
Sep 13, 2022 955.00 0 +0.04(+0.00%)
Sep 12, 2022 951.04 954.96 951.04 954.96 5 -0.04(-0.00%)
Sep 09, 2022 951.00 955.00 950.75 955.00 202 +0.00(+0.00%)
Sep 08, 2022 955.00 955.00 955.00 955.00 6 +0.00(+0.00%)
Sep 07, 2022 950.75 955.00 950.75 955.00 57 +4.25(+0.45%)
Sep 06, 2022 942.01 950.75 942.01 950.75 4 +0.75(+0.08%)
Sep 02, 2022 955.00 955.00 950.00 950.00 100 -5.00(-0.52%)
Sep 01, 2022 950.00 955.00 942.01 955.00 131 +12.99(+1.38%)
Aug 30, 2022 942.01 0 -12.99(-1.36%)
Aug 29, 2022 952.00 955.00 952.00 955.00 17 +4.00(+0.42%)
Aug 26, 2022 951.00 951.00 951.00 951.00 235 -4.00(-0.42%)
Aug 25, 2022 940.01 955.00 940.01 955.00 2 +14.99(+1.59%)
Aug 24, 2022 940.01 940.01 940.01 940.01 434 -19.99(-2.08%)
Aug 23, 2022 950.00 960.00 950.00 960.00 221 +0.00(+0.00%)
Aug 22, 2022 960.00 960.00 940.00 960.00 3 +0.00(+0.00%)
Aug 19, 2022 960.00 960.00 960.00 960.00 100 +0.00(+0.00%)
Aug 18, 2022 960.00 960.00 960.00 960.00 2 +20.00(+2.13%)
Aug 17, 2022 974.75 974.75 940.00 940.00 21 +0.00(+0.00%)
Aug 16, 2022 975.00 975.00 940.00 940.00 30 -10.00(-1.05%)
Aug 12, 2022 950.00 0 +10.00(+1.06%)
Aug 11, 2022 950.00 950.00 940.00 940.00 101 -10.00(-1.05%)
Aug 10, 2022 946.00 950.00 946.00 950.00 3 +12.00(+1.28%)
Aug 09, 2022 938.00 938.00 938.00 938.00 3 +6.00(+0.64%)
Aug 08, 2022 949.00 949.00 932.00 932.00 32 -7.99(-0.85%)
Aug 05, 2022 930.01 939.99 930.01 939.99 100 -0.01(-0.00%)
Aug 04, 2022 940.00 940.00 940.00 940.00 2 +0.00(+0.00%)
Aug 03, 2022 930.01 940.00 930.01 940.00 468 +5.00(+0.53%)
Aug 02, 2022 932.75 935.00 932.75 935.00 8 +4.99(+0.54%)
Aug 01, 2022 930.01 930.01 930.01 930.01 20 +0.01(+0.00%)
Jul 28, 2022 930.00 0 +2.00(+0.22%)
Jul 27, 2022 924.01 930.00 924.01 928.00 512 -2.00(-0.22%)
Jul 26, 2022 929.96 930.00 929.96 930.00 5 +0.00(+0.00%)
Jul 25, 2022 924.04 930.00 924.04 930.00 4 +7.95(+0.86%)
Jul 21, 2022 922.05 0 -7.95(-0.85%)
Jul 20, 2022 929.00 930.00 926.00 930.00 798 +6.00(+0.65%)
Jul 18, 2022 924.00 0 +0.10(+0.01%)
Jul 15, 2022 925.00 925.00 923.90 923.90 204 +1.89(+0.20%)
Jul 14, 2022 924.40 924.40 922.01 922.01 53 -3.99(-0.43%)
Jul 13, 2022 926.00 926.00 926.00 926.00 5 +0.00(+0.00%)
Jul 12, 2022 926.50 928.40 922.01 926.00 688 -3.40(-0.37%)
Jul 11, 2022 929.39 929.40 929.39 929.40 6 +6.40(+0.69%)
Jul 08, 2022 924.00 924.00 923.00 923.00 1,010 -4.00(-0.43%)
Jul 07, 2022 923.00 930.00 923.00 927.00 443 +3.00(+0.32%)
Jul 06, 2022 923.00 924.00 923.00 924.00 5 -2.60(-0.28%)
Jul 01, 2022 926.60 0 -0.80(-0.09%)
Jun 30, 2022 927.40 927.40 927.40 927.40 1 -0.59(-0.06%)
Jun 29, 2022 927.99 928.00 927.99 927.99 6 -1.01(-0.11%)
Jun 28, 2022 924.00 935.00 924.00 929.00 35 +8.00(+0.87%)
Jun 27, 2022 921.00 921.00 921.00 921.00 4 +6.99(+0.76%)
Jun 24, 2022 914.01 914.01 914.01 914.01 106 -10.99(-1.19%)
Jun 23, 2022 925.00 925.00 925.00 925.00 4 +1.00(+0.11%)
Jun 22, 2022 922.15 924.00 922.15 924.00 92 +1.85(+0.20%)
Jun 21, 2022 925.00 925.00 922.15 922.15 11 -2.85(-0.31%)
Jun 17, 2022 925.00 925.00 925.00 925.00 100 +0.00(+0.00%)
Jun 16, 2022 923.00 930.00 923.00 925.00 103 -10.00(-1.07%)
Jun 15, 2022 935.00 935.00 935.00 935.00 42 +5.00(+0.54%)
Jun 14, 2022 930.00 935.00 930.00 930.00 604 +0.00(+0.00%)
Jun 13, 2022 930.00 935.00 930.00 930.00 76 -5.00(-0.53%)
Jun 10, 2022 940.00 940.00 930.00 935.00 100 +5.00(+0.54%)
Jun 09, 2022 930.01 935.00 930.00 930.00 344 +0.00(+0.00%)
Jun 08, 2022 930.00 939.00 930.00 930.00 149 +0.00(+0.00%)
Jun 07, 2022 934.00 939.99 930.00 930.00 16 +3.00(+0.32%)
Jun 06, 2022 940.00 940.00 927.00 927.00 57 -13.00(-1.38%)
Jun 03, 2022 935.02 942.00 935.02 940.00 100 -3.00(-0.32%)
Jun 01, 2022 943.00 0 -2.00(-0.21%)
May 31, 2022 947.99 948.00 943.00 945.00 23 -2.95(-0.31%)
May 27, 2022 944.00 947.95 939.00 947.95 100 +3.95(+0.42%)
May 26, 2022 940.00 944.00 935.01 944.00 9 +0.00(+0.00%)
May 25, 2022 944.00 944.00 944.00 944.00 3 -1.00(-0.11%)
May 24, 2022 935.01 948.00 935.01 945.00 23 +3.50(+0.37%)
May 23, 2022 948.00 948.00 935.01 941.50 10 -6.50(-0.69%)
May 20, 2022 948.00 948.00 948.00 948.00 50 -2.00(-0.21%)
May 19, 2022 935.05 950.00 935.01 950.00 596 +3.00(+0.32%)
May 18, 2022 949.00 949.00 942.00 947.00 531 +11.99(+1.28%)
May 17, 2022 942.00 949.00 935.01 935.01 1,064 -13.99(-1.47%)
May 16, 2022 949.00 949.00 944.00 949.00 1,200 +9.00(+0.96%)
May 13, 2022 942.76 942.76 940.00 940.00 100 -13.00(-1.36%)
May 12, 2022 950.00 954.00 950.00 953.00 987 -1.00(-0.10%)
May 11, 2022 953.80 954.00 950.00 954.00 13 +2.00(+0.21%)
May 10, 2022 956.00 956.00 952.00 952.00 292 +0.00(+0.00%)
May 09, 2022 952.26 958.00 950.00 952.00 1,329 -6.00(-0.63%)
May 06, 2022 952.00 958.00 950.01 958.00 100 +0.00(+0.00%)
May 05, 2022 951.96 958.00 950.01 958.00 422 +6.00(+0.63%)
May 04, 2022 952.00 952.00 952.00 952.00 14 +0.00(+0.00%)
May 03, 2022 950.01 952.00 950.01 952.00 1,108 +0.00(+0.00%)
May 02, 2022 951.96 952.00 943.00 952.00 806 -3.00(-0.31%)
Apr 29, 2022 959.00 959.00 950.00 955.00 100 +4.99(+0.53%)
Apr 28, 2022 950.00 959.00 950.00 950.01 316 +0.01(+0.00%)
Apr 27, 2022 954.00 954.00 950.00 950.00 80 -10.00(-1.04%)
Apr 26, 2022 954.00 960.00 945.00 960.00 317 +0.00(+0.00%)
Apr 25, 2022 953.00 960.00 953.00 960.00 616 +8.00(+0.84%)
Apr 22, 2022 952.04 952.04 952.00 952.00 1,527 -0.96(-0.10%)
Apr 21, 2022 952.96 952.96 952.96 952.96 1 +0.00(+0.00%)
Apr 20, 2022 950.25 952.96 950.25 952.96 37 +0.00(+0.00%)
Apr 19, 2022 950.26 952.96 950.26 952.96 7 -0.04(-0.00%)
Apr 18, 2022 953.00 953.00 953.00 953.00 1 -1.00(-0.10%)
Apr 14, 2022 954.00 954.00 954.00 954.00 100 +0.00(+0.00%)
Apr 13, 2022 954.00 954.00 954.00 954.00 1 +0.00(+0.00%)
Apr 12, 2022 952.00 954.00 950.25 954.00 1,277 +3.75(+0.39%)
Apr 08, 2022 950.25 0 +0.00(+0.00%)
Apr 07, 2022 950.25 952.00 947.00 950.25 211 +0.25(+0.03%)
Apr 05, 2022 950.00 0 -2.50(-0.26%)
Apr 04, 2022 950.00 952.50 946.00 952.50 7 +2.46(+0.26%)
Apr 01, 2022 950.04 950.04 950.04 950.04 100 +0.04(+0.00%)
Mar 31, 2022 950.00 950.00 950.00 950.00 6 +0.00(+0.00%)
Mar 29, 2022 950.00 0 +0.00(+0.00%)
Mar 28, 2022 953.96 954.00 935.00 950.00 238 -4.00(-0.42%)
Mar 25, 2022 954.00 954.00 954.00 954.00 100 +0.00(+0.00%)
Mar 24, 2022 949.99 954.00 947.00 954.00 489 +19.00(+2.03%)
Mar 23, 2022 939.00 939.00 935.00 935.00 251 -15.00(-1.58%)
Mar 22, 2022 950.00 950.00 950.00 950.00 1 +0.04(+0.00%)
Mar 21, 2022 940.00 949.96 940.00 949.96 51 +10.96(+1.17%)
Mar 18, 2022 939.00 939.00 939.00 939.00 100 +0.00(+0.00%)
Mar 17, 2022 950.00 950.00 939.00 939.00 95 -1.00(-0.11%)
Mar 15, 2022 940.00 0 -10.00(-1.05%)
Mar 14, 2022 950.00 950.00 950.00 950.00 16 +0.04(+0.00%)
Mar 11, 2022 939.75 949.96 935.04 949.96 153 -0.04(-0.00%)
Mar 10, 2022 950.00 950.00 950.00 950.00 1 +10.00(+1.06%)
Mar 09, 2022 944.96 944.96 935.04 940.00 14 +24.98(+2.73%)
Mar 08, 2022 948.00 948.00 915.02 915.02 367 -32.98(-3.48%)
Mar 07, 2022 948.00 948.00 948.00 948.00 15 +0.00(+0.00%)
Mar 04, 2022 948.00 949.00 948.00 948.00 100 -0.95(-0.10%)
Mar 03, 2022 949.00 949.00 948.95 948.95 7 -0.01(-0.00%)
Mar 01, 2022 948.96 0 +0.96(+0.10%)
Feb 28, 2022 948.00 949.00 948.00 948.00 12 -1.46(-0.15%)
Feb 25, 2022 935.00 949.46 935.00 949.46 100 +23.46(+2.53%)
Feb 24, 2022 940.00 949.75 926.00 926.00 32 -11.00(-1.17%)
Feb 23, 2022 949.95 949.99 937.00 937.00 53 +0.00(+0.00%)
Feb 22, 2022 937.00 937.00 937.00 937.00 72 -2.00(-0.21%)
Feb 16, 2022 939.00 0 -1.00(-0.11%)
Feb 15, 2022 955.00 955.00 940.00 940.00 61 +5.00(+0.53%)
Feb 14, 2022 935.00 935.00 935.00 935.00 12 +5.00(+0.54%)
Feb 11, 2022 955.00 957.96 926.00 930.00 128 -28.00(-2.92%)
Feb 09, 2022 958.00 0 +0.00(+0.00%)
Feb 08, 2022 958.00 958.00 953.00 958.00 143 +4.00(+0.42%)
Feb 07, 2022 950.00 954.00 950.00 954.00 37 +4.00(+0.42%)
Feb 04, 2022 930.00 954.00 930.00 950.00 435 +20.00(+2.15%)
Feb 03, 2022 930.00 930.00 930.00 930.00 12 +0.00(+0.00%)
Feb 02, 2022 930.00 930.00 930.00 930.00 2 +1.00(+0.11%)
Feb 01, 2022 928.99 929.00 925.04 929.00 18 +1.00(+0.11%)
Jan 31, 2022 929.00 929.00 928.00 928.00 23 -1.00(-0.11%)
Jan 28, 2022 925.00 930.00 925.00 929.00 88 +0.00(+0.00%)
Jan 27, 2022 932.00 932.00 913.00 929.00 22 -16.00(-1.69%)
Jan 26, 2022 945.00 945.00 945.00 945.00 2 +15.00(+1.61%)
Jan 25, 2022 945.00 945.00 930.00 930.00 10 -17.00(-1.80%)
Jan 24, 2022 947.00 949.40 945.00 947.00 3 +1.00(+0.11%)
Jan 21, 2022 946.00 954.00 946.00 946.00 100 -5.00(-0.53%)
Jan 20, 2022 951.00 951.00 951.00 951.00 2 +6.00(+0.63%)
Jan 19, 2022 945.00 945.00 945.00 945.00 6 -5.96(-0.63%)
Jan 18, 2022 950.96 950.96 950.96 950.96 1 +9.96(+1.06%)
Jan 14, 2022 941.00 0 +0.00(+0.00%)
Jan 13, 2022 954.00 954.00 941.00 941.00 10 -13.00(-1.36%)
Jan 12, 2022 954.00 954.00 954.00 954.00 3 +18.00(+1.92%)
Jan 11, 2022 936.00 936.00 936.00 936.00 14 -19.00(-1.99%)
Jan 10, 2022 960.00 960.00 935.00 955.00 174 -4.86(-0.51%)
Jan 07, 2022 956.00 959.86 956.00 959.86 100 -0.04(-0.00%)
Jan 06, 2022 959.90 959.90 959.90 959.90 21 +3.90(+0.41%)
Jan 05, 2022 956.00 956.00 956.00 956.00 2 -2.90(-0.30%)
Jan 04, 2022 958.90 958.90 958.90 958.90 27 +3.90(+0.41%)
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.