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

Corium Intl (NQ: CORI )

N/A UNCHANGED
Last Price Updated: 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 26, 2018 12.68 12.68 0 +0.00(+0.00%)
Nov 23, 2018 12.66 12.68 12.64 12.65 598,800 -0.06(-0.47%)
Nov 21, 2018 12.71 12.71 12.71 0 +0.04(+0.32%)
Nov 20, 2018 12.68 12.68 12.64 12.67 427,780 +0.00(+0.00%)
Nov 19, 2018 12.65 12.69 12.65 12.67 221,549 +0.02(+0.16%)
Nov 16, 2018 12.62 12.66 12.62 12.65 439,200 +0.02(+0.16%)
Nov 15, 2018 12.62 12.66 12.62 12.63 344,620 -0.01(-0.08%)
Nov 14, 2018 12.62 12.65 12.62 12.64 188,362 +0.00(+0.00%)
Nov 13, 2018 12.61 12.64 12.61 12.64 204,907 +0.04(+0.32%)
Nov 12, 2018 12.60 12.62 12.59 12.60 516,613 +0.00(+0.00%)
Nov 09, 2018 12.61 12.63 12.60 12.60 493,700 -0.01(-0.08%)
Nov 08, 2018 12.60 12.62 12.59 12.61 370,929 +0.00(+0.00%)
Nov 07, 2018 12.61 12.63 12.59 12.61 589,244 +0.01(+0.08%)
Nov 06, 2018 12.59 12.61 12.59 12.60 441,204 +0.00(+0.00%)
Nov 05, 2018 12.60 12.61 12.58 12.60 433,059 +0.01(+0.08%)
Nov 02, 2018 12.63 12.63 12.58 12.59 608,700 -0.02(-0.16%)
Nov 01, 2018 12.64 12.68 12.58 12.61 691,694 -0.04(-0.32%)
Oct 31, 2018 12.62 12.66 12.60 12.65 533,319 +0.05(+0.40%)
Oct 30, 2018 12.61 12.63 12.58 12.60 562,848 -0.01(-0.08%)
Oct 29, 2018 12.63 12.67 12.57 12.61 503,741 +0.04(+0.32%)
Oct 26, 2018 12.56 12.74 12.55 12.57 767,800 +0.01(+0.08%)
Oct 25, 2018 12.56 12.58 12.54 12.56 1,266,830 +0.00(+0.00%)
Oct 24, 2018 12.58 12.60 12.55 12.56 986,571 -0.03(-0.24%)
Oct 23, 2018 12.56 12.59 12.55 12.59 727,768 +0.03(+0.24%)
Oct 22, 2018 12.55 12.57 12.54 12.56 671,467 +0.03(+0.24%)
Oct 19, 2018 12.56 12.60 12.53 12.53 1,738,500 -0.04(-0.32%)
Oct 18, 2018 12.56 12.58 12.54 12.57 1,513,586 +0.00(+0.00%)
Oct 17, 2018 12.57 12.61 12.56 12.57 887,408 +0.00(+0.00%)
Oct 16, 2018 12.58 12.60 12.55 12.57 3,047,461 -0.01(-0.08%)
Oct 15, 2018 12.62 12.65 12.56 12.58 3,474,801 -0.12(-0.94%)
Oct 12, 2018 12.53 12.79 12.51 12.70 27,677,500 +4.39(+52.83%)
Oct 11, 2018 8.280 8.600 8.140 8.310 1,167,145 -0.02(-0.24%)
Oct 10, 2018 8.790 9.050 8.240 8.330 208,729 -0.47(-5.34%)
Oct 09, 2018 8.930 9.280 8.780 8.800 363,271 -0.15(-1.68%)
Oct 08, 2018 8.980 9.080 8.590 8.950 192,294 -0.06(-0.67%)
Oct 05, 2018 8.950 9.050 8.800 9.010 117,100 +0.04(+0.45%)
Oct 04, 2018 8.970 9.270 8.930 8.970 175,040 -0.01(-0.11%)
Oct 03, 2018 8.890 9.127 8.800 8.980 102,966 +0.12(+1.35%)
Oct 02, 2018 9.260 9.690 8.810 8.860 325,197 -0.43(-4.63%)
Oct 01, 2018 9.520 9.800 9.270 9.290 168,410 -0.22(-2.31%)
Sep 28, 2018 9.600 9.880 9.490 9.510 162,100 -0.08(-0.83%)
Sep 27, 2018 9.250 9.720 9.250 9.590 462,306 +0.35(+3.79%)
Sep 26, 2018 9.320 9.330 8.870 9.240 43,033 -0.11(-1.18%)
Sep 25, 2018 9.380 9.580 9.330 9.350 43,489 +0.00(+0.00%)
Sep 24, 2018 9.370 9.610 9.270 9.350 70,800 -0.05(-0.53%)
Sep 21, 2018 9.030 9.620 9.030 9.400 299,900 +0.36(+3.98%)
Sep 20, 2018 8.940 9.050 8.870 9.040 705,142 +0.12(+1.35%)
Sep 19, 2018 8.930 9.120 8.740 8.920 83,766 -0.01(-0.11%)
Sep 18, 2018 9.190 9.210 8.930 8.930 203,718 -0.27(-2.93%)
Sep 17, 2018 9.480 9.510 9.160 9.200 168,595 -0.25(-2.65%)
Sep 14, 2018 9.410 9.520 9.290 9.450 129,100 +0.04(+0.48%)
Sep 13, 2018 9.450 9.500 9.350 9.405 157,529 -0.06(-0.58%)
Sep 12, 2018 9.450 9.560 9.310 9.460 135,869 +0.00(+0.00%)
Sep 11, 2018 9.300 9.575 9.210 9.460 95,090 +0.14(+1.50%)
Sep 10, 2018 9.580 9.580 9.160 9.320 137,982 -0.23(-2.41%)
Sep 07, 2018 9.540 9.750 9.330 9.550 91,600 -0.04(-0.42%)
Sep 06, 2018 9.780 9.800 9.550 9.590 182,976 -0.20(-2.04%)
Sep 05, 2018 9.900 9.900 9.720 9.790 83,277 -0.10(-1.01%)
Sep 04, 2018 9.770 9.910 9.590 9.890 84,279 +0.13(+1.33%)
Aug 31, 2018 9.760 9.760 9.760 0 -0.02(-0.20%)
Aug 30, 2018 9.760 9.870 9.550 9.780 113,294 +0.02(+0.20%)
Aug 29, 2018 9.480 9.900 9.450 9.760 206,408 +0.27(+2.85%)
Aug 28, 2018 9.450 9.570 9.410 9.490 119,101 +0.03(+0.32%)
Aug 27, 2018 9.540 9.640 9.350 9.460 141,363 -0.05(-0.53%)
Aug 24, 2018 9.010 9.740 9.010 9.510 484,000 +0.49(+5.43%)
Aug 23, 2018 9.100 9.170 8.950 9.020 195,374 -0.11(-1.20%)
Aug 22, 2018 9.180 9.360 9.040 9.130 292,285 -0.04(-0.44%)
Aug 21, 2018 8.950 9.310 8.790 9.170 236,860 +0.28(+3.15%)
Aug 20, 2018 8.930 9.050 8.800 8.890 320,186 -0.04(-0.45%)
Aug 17, 2018 8.590 9.195 8.590 8.930 241,600 +0.24(+2.76%)
Aug 16, 2018 8.820 8.962 8.540 8.690 290,481 -0.12(-1.36%)
Aug 15, 2018 9.200 9.370 8.470 8.810 446,816 -0.45(-4.86%)
Aug 14, 2018 9.180 9.460 9.102 9.260 394,499 -0.02(-0.22%)
Aug 13, 2018 8.530 9.660 8.450 9.280 769,635 +0.63(+7.28%)
Aug 10, 2018 7.410 8.990 7.410 8.650 855,000 +1.44(+19.97%)
Aug 09, 2018 7.440 7.680 7.200 7.210 84,384 -0.24(-3.22%)
Aug 08, 2018 7.530 7.580 7.430 7.450 75,929 -0.08(-1.06%)
Aug 07, 2018 7.530 7.840 7.410 7.530 46,579 +0.05(+0.67%)
Aug 06, 2018 7.460 7.640 7.310 7.480 56,592 +0.00(+0.00%)
Aug 03, 2018 7.620 7.670 7.440 7.480 61,000 -0.17(-2.22%)
Aug 02, 2018 7.390 7.670 7.380 7.650 130,999 +0.24(+3.24%)
Aug 01, 2018 7.390 7.440 7.170 7.410 263,608 +0.00(+0.00%)
Jul 31, 2018 7.340 7.470 7.290 7.410 154,992 +0.11(+1.51%)
Jul 30, 2018 7.400 7.550 7.220 7.300 194,998 -0.10(-1.35%)
Jul 27, 2018 7.610 7.620 7.400 7.400 192,300 -0.17(-2.25%)
Jul 26, 2018 7.710 7.790 7.460 7.570 152,429 -0.14(-1.82%)
Jul 25, 2018 7.700 8.040 7.350 7.710 624,365 +0.07(+0.92%)
Jul 24, 2018 7.850 7.850 7.580 7.640 163,477 -0.18(-2.30%)
Jul 23, 2018 7.850 8.060 7.680 7.820 181,567 -0.07(-0.89%)
Jul 20, 2018 7.940 8.040 7.880 7.890 105,775 -0.07(-0.88%)
Jul 19, 2018 7.970 7.980 7.760 7.960 144,528 -0.02(-0.25%)
Jul 18, 2018 8.100 8.100 7.920 7.980 150,991 -0.11(-1.36%)
Jul 17, 2018 8.010 8.240 7.940 8.090 148,489 +0.07(+0.87%)
Jul 16, 2018 8.000 8.030 7.800 8.020 106,533 +0.01(+0.12%)
Jul 13, 2018 7.950 8.010 7.890 8.010 70,164 +0.05(+0.63%)
Jul 12, 2018 7.990 8.060 7.830 7.960 112,332 +0.02(+0.25%)
Jul 11, 2018 7.920 8.020 7.600 7.940 192,204 +0.24(+3.12%)
Jul 10, 2018 7.880 7.960 7.690 7.700 118,015 -0.19(-2.41%)
Jul 09, 2018 8.030 8.030 7.800 7.890 154,222 -0.10(-1.25%)
Jul 06, 2018 8.190 8.313 7.970 7.990 102,597 -0.15(-1.84%)
Jul 05, 2018 8.250 8.330 8.080 8.140 87,264 -0.10(-1.21%)
Jul 03, 2018 8.240 8.240 8.240 0 +0.12(+1.48%)
Jul 02, 2018 8.000 8.150 7.570 8.120 363,670 +0.11(+1.37%)
Jun 29, 2018 8.240 8.310 7.870 8.010 560,725 -0.20(-2.44%)
Jun 28, 2018 8.470 8.510 8.160 8.210 301,806 -0.23(-2.73%)
Jun 27, 2018 8.850 8.850 8.410 8.440 214,285 -0.45(-5.06%)
Jun 26, 2018 8.840 9.000 8.630 8.890 106,344 +0.06(+0.68%)
Jun 25, 2018 8.900 8.900 8.700 8.830 181,918 -0.07(-0.79%)
Jun 22, 2018 8.900 9.000 8.720 8.900 805,901 +0.07(+0.79%)
Jun 21, 2018 9.220 9.388 8.680 8.830 375,610 -0.33(-3.60%)
Jun 20, 2018 9.300 9.562 9.150 9.160 144,914 -0.07(-0.76%)
Jun 19, 2018 9.310 9.380 9.070 9.230 190,276 -0.11(-1.18%)
Jun 18, 2018 9.190 9.410 8.980 9.340 154,077 +0.05(+0.54%)
Jun 15, 2018 9.650 9.170 9.290 272,533 -0.01(-0.11%)
Jun 14, 2018 9.140 9.335 9.120 9.300 174,390 +0.18(+1.97%)
Jun 13, 2018 9.460 9.520 9.060 9.120 291,697 -0.27(-2.88%)
Jun 12, 2018 8.930 9.580 8.820 9.390 390,842 +0.48(+5.39%)
Jun 11, 2018 8.810 8.980 8.620 8.910 139,365 +0.10(+1.14%)
Jun 08, 2018 8.340 8.850 8.110 8.810 241,457 +0.48(+5.76%)
Jun 07, 2018 8.690 8.800 8.270 8.330 221,292 -0.32(-3.70%)
Jun 06, 2018 8.460 8.690 8.310 8.650 164,009 +0.22(+2.61%)
Jun 05, 2018 8.350 8.500 8.310 8.430 194,456 +0.08(+0.96%)
Jun 04, 2018 8.860 8.910 8.320 8.350 172,067 -0.50(-5.65%)
Jun 01, 2018 8.590 8.870 8.440 8.850 341,323 +0.31(+3.63%)
May 31, 2018 8.240 8.680 8.230 8.540 271,722 +0.29(+3.52%)
May 30, 2018 8.390 8.502 8.190 8.250 276,721 -0.06(-0.72%)
May 29, 2018 8.380 8.450 8.120 8.310 201,537 -0.12(-1.42%)
May 25, 2018 8.430 8.430 8.430 0 -0.08(-0.94%)
May 24, 2018 8.140 8.580 8.100 8.510 435,718 +0.31(+3.78%)
May 23, 2018 8.260 8.450 8.100 8.200 478,513 -0.04(-0.49%)
May 22, 2018 8.500 8.578 8.130 8.240 609,699 -0.27(-3.17%)
May 21, 2018 8.950 8.950 8.370 8.510 304,958 -0.42(-4.70%)
May 18, 2018 9.120 9.200 8.740 8.930 490,285 -0.24(-2.62%)
May 17, 2018 9.500 9.672 9.130 9.170 259,474 -0.30(-3.17%)
May 16, 2018 9.750 9.900 9.390 9.470 261,635 -0.28(-2.87%)
May 15, 2018 8.930 9.790 8.505 9.750 781,813 +0.69(+7.62%)
May 14, 2018 9.240 9.310 8.550 9.060 402,825 -0.13(-1.41%)
May 11, 2018 9.360 9.390 9.070 9.190 260,981 -0.18(-1.92%)
May 10, 2018 9.750 9.750 9.310 9.370 265,721 -0.36(-3.70%)
May 09, 2018 9.550 9.810 9.430 9.730 120,194 +0.20(+2.10%)
May 08, 2018 9.750 9.800 9.350 9.530 471,168 -0.21(-2.16%)
May 07, 2018 9.720 9.880 9.640 9.740 185,700 +0.01(+0.10%)
May 04, 2018 9.710 9.850 9.590 9.730 93,349 -0.03(-0.31%)
May 03, 2018 9.800 9.910 9.480 9.760 197,042 -0.04(-0.41%)
May 02, 2018 9.910 10.10 9.800 9.800 118,084 -0.13(-1.31%)
May 01, 2018 9.880 9.960 9.630 9.930 99,124 +0.05(+0.51%)
Apr 30, 2018 9.960 9.990 9.740 9.880 125,889 -0.02(-0.20%)
Apr 27, 2018 10.02 10.20 9.572 9.900 193,490 -0.11(-1.10%)
Apr 26, 2018 10.05 10.25 9.880 10.01 108,259 +0.01(+0.10%)
Apr 25, 2018 10.05 10.15 9.270 10.00 197,537 -0.04(-0.40%)
Apr 24, 2018 10.40 10.45 9.710 10.04 410,238 -0.42(-4.02%)
Apr 23, 2018 10.76 10.87 10.38 10.46 148,701 -0.31(-2.88%)
Apr 20, 2018 10.52 10.88 10.46 10.77 187,764 +0.17(+1.60%)
Apr 19, 2018 10.77 10.88 10.51 10.60 160,645 -0.17(-1.58%)
Apr 18, 2018 10.94 11.11 10.74 10.77 187,734 -0.13(-1.19%)
Apr 17, 2018 10.43 10.96 10.31 10.90 243,224 +0.52(+5.01%)
Apr 16, 2018 10.72 10.72 10.36 10.38 176,659 -0.29(-2.72%)
Apr 13, 2018 10.61 10.77 10.53 10.67 151,420 +0.07(+0.66%)
Apr 12, 2018 10.82 10.83 10.39 10.60 174,208 -0.19(-1.76%)
Apr 11, 2018 10.69 11.00 10.51 10.79 235,904 +0.07(+0.65%)
Apr 10, 2018 10.58 10.89 10.52 10.72 167,871 +0.21(+2.00%)
Apr 09, 2018 10.54 10.80 10.48 10.51 129,113 +0.05(+0.48%)
Apr 06, 2018 11.00 11.02 10.23 10.46 233,541 -0.55(-5.00%)
Apr 05, 2018 10.72 11.15 10.56 11.01 395,913 +0.36(+3.38%)
Apr 04, 2018 10.29 10.74 10.05 10.65 278,856 +0.27(+2.60%)
Apr 03, 2018 10.64 11.02 10.12 10.38 564,681 -0.17(-1.61%)
Apr 02, 2018 11.37 11.40 10.29 10.55 419,295 -0.92(-8.02%)
Mar 29, 2018 11.47 11.47 11.47 0 +0.31(+2.78%)
Mar 28, 2018 10.79 11.26 10.62 11.16 433,964 +0.43(+4.01%)
Mar 27, 2018 10.96 11.21 10.43 10.73 374,692 -0.24(-2.19%)
Mar 26, 2018 11.40 11.45 10.72 10.97 276,434 -0.28(-2.49%)
Mar 23, 2018 11.52 11.89 11.24 11.25 128,522 -0.27(-2.34%)
Mar 22, 2018 11.55 11.86 11.40 11.52 108,125 -0.08(-0.69%)
Mar 21, 2018 11.45 11.81 11.33 11.60 133,027 +0.08(+0.69%)
Mar 20, 2018 11.34 11.65 11.15 11.52 125,552 +0.19(+1.68%)
Mar 19, 2018 11.49 11.49 11.10 11.33 228,863 -0.23(-1.99%)
Mar 16, 2018 11.22 12.00 11.04 11.56 1,638,268 +0.34(+3.03%)
Mar 15, 2018 11.90 11.95 11.18 11.22 163,577 -0.70(-5.87%)
Mar 14, 2018 11.88 12.16 11.65 11.92 390,828 +0.06(+0.51%)
Mar 13, 2018 12.38 12.40 11.58 11.86 380,211 -0.37(-3.03%)
Mar 12, 2018 12.02 12.37 12.00 12.23 392,503 +0.22(+1.83%)
Mar 09, 2018 12.19 12.21 11.99 12.01 175,164 -0.12(-0.99%)
Mar 08, 2018 12.36 12.55 11.77 12.13 555,575 -0.21(-1.70%)
Mar 07, 2018 12.05 12.68 11.94 12.34 297,365 +0.25(+2.07%)
Mar 06, 2018 12.35 12.35 11.97 12.09 270,715 -0.25(-2.03%)
Mar 05, 2018 12.00 12.49 11.99 12.34 452,902 +0.29(+2.41%)
Mar 02, 2018 12.00 12.17 11.78 12.05 640,286 -0.05(-0.41%)
Mar 01, 2018 12.20 12.20 11.05 12.10 2,553,009 -0.90(-6.92%)
Feb 28, 2018 13.04 13.44 12.74 13.00 101,144 -0.05(-0.38%)
Feb 27, 2018 13.26 13.60 13.03 13.05 175,830 -0.22(-1.66%)
Feb 26, 2018 13.24 13.59 12.93 13.27 311,281 +0.03(+0.23%)
Feb 23, 2018 13.05 13.35 12.67 13.24 146,580 +0.25(+1.92%)
Feb 22, 2018 13.02 13.13 12.86 12.99 113,599 +0.00(+0.00%)
Feb 21, 2018 13.12 13.23 12.91 12.99 133,820 -0.03(-0.23%)
Feb 20, 2018 12.40 13.07 12.40 13.02 251,730 +0.58(+4.66%)
Feb 16, 2018 12.44 12.44 12.44 0 -0.13(-1.03%)
Feb 15, 2018 12.71 12.80 12.04 12.57 145,257 +0.00(+0.00%)
Feb 14, 2018 12.35 12.74 12.25 12.57 172,757 +0.09(+0.72%)
Feb 13, 2018 12.04 12.68 11.98 12.48 189,879 +0.45(+3.74%)
Feb 12, 2018 12.23 12.29 11.75 12.03 118,390 -0.15(-1.23%)
Feb 09, 2018 12.07 12.49 11.38 12.18 207,713 +0.17(+1.42%)
Feb 08, 2018 12.21 12.44 11.92 12.01 126,167 -0.19(-1.56%)
Feb 07, 2018 12.14 12.14 12.01 12.20 105,393 -0.05(-0.41%)
Feb 06, 2018 11.99 12.38 11.45 12.25 204,003 +0.06(+0.49%)
Feb 05, 2018 12.17 12.82 12.00 12.19 161,470 -0.12(-0.97%)
Feb 02, 2018 12.45 12.72 12.22 12.31 194,680 -0.23(-1.83%)
Feb 01, 2018 12.75 12.98 12.50 12.54 149,401 -0.21(-1.65%)
Jan 31, 2018 13.20 13.27 12.70 12.75 89,110 -0.46(-3.48%)
Jan 30, 2018 13.00 13.00 12.84 13.21 124,405 +0.11(+0.84%)
Jan 29, 2018 13.43 13.90 12.89 13.10 225,987 -0.37(-2.75%)
Jan 26, 2018 13.50 13.64 13.13 13.47 121,512 +0.08(+0.60%)
Jan 25, 2018 13.16 13.43 12.85 13.39 147,767 +0.31(+2.37%)
Jan 24, 2018 13.50 13.71 12.68 13.08 132,331 -0.43(-3.18%)
Jan 23, 2018 13.77 13.78 13.20 13.51 319,003 -0.28(-2.03%)
Jan 22, 2018 13.65 13.93 12.82 13.79 243,028 +0.16(+1.17%)
Jan 19, 2018 13.48 13.85 13.04 13.63 341,098 +0.54(+4.13%)
Jan 18, 2018 12.30 13.24 12.07 13.09 660,735 +0.78(+6.34%)
Jan 17, 2018 12.09 12.33 11.85 12.31 294,311 +0.26(+2.16%)
Jan 16, 2018 11.89 12.08 11.30 12.05 228,379 +0.10(+0.84%)
Jan 12, 2018 11.95 11.95 11.95 0 +0.78(+6.98%)
Jan 11, 2018 10.30 11.60 10.30 11.17 222,562 +0.93(+9.08%)
Jan 10, 2018 10.27 10.40 10.04 10.24 78,389 -0.14(-1.35%)
Jan 09, 2018 10.01 10.56 10.01 10.38 127,076 +0.39(+3.90%)
Jan 08, 2018 10.13 10.30 9.900 9.990 128,939 -0.14(-1.38%)
Jan 05, 2018 10.10 10.20 9.890 10.13 191,416 +0.09(+0.90%)
Jan 04, 2018 9.970 10.27 9.800 10.04 141,976 +0.13(+1.31%)
Jan 03, 2018 10.25 10.25 9.750 9.910 215,814 -0.32(-3.13%)
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.