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 )

1,003.88 -6.12 (-0.61%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 28, 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 (%)
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%)
Jan 03, 2022 959.69 959.70 955.00 955.00 17 -4.70(-0.49%)
Dec 31, 2021 959.70 959.70 959.70 959.70 100 -0.20(-0.02%)
Dec 30, 2021 956.50 959.90 950.00 959.90 152 +2.90(+0.30%)
Dec 29, 2021 959.90 959.90 957.00 957.00 5 -3.00(-0.31%)
Dec 28, 2021 958.00 960.00 958.00 960.00 21 +3.00(+0.31%)
Dec 27, 2021 957.00 957.00 957.00 957.00 20 -5.00(-0.52%)
Dec 23, 2021 962.00 962.00 962.00 962.00 100 -1.00(-0.10%)
Dec 22, 2021 953.00 963.00 953.00 963.00 78 +9.00(+0.94%)
Dec 21, 2021 949.99 954.00 949.97 954.00 71 +4.01(+0.42%)
Dec 20, 2021 959.00 959.00 945.00 949.99 49 -9.21(-0.96%)
Dec 17, 2021 966.00 966.00 959.20 959.20 194 -4.80(-0.50%)
Dec 15, 2021 964.00 964.00 964.00 0 +1.80(+0.19%)
Dec 13, 2021 962.20 962.20 962.20 0 -13.80(-1.41%)
Dec 10, 2021 976.00 976.00 976.00 976.00 100 +11.00(+1.14%)
Dec 09, 2021 971.00 971.00 965.00 965.00 7 -6.00(-0.62%)
Dec 08, 2021 978.96 978.96 971.00 971.00 12 -13.96(-1.42%)
Dec 07, 2021 985.00 985.00 971.00 984.96 23 -3.04(-0.31%)
Dec 06, 2021 988.00 989.00 988.00 988.00 9 +21.00(+2.17%)
Dec 03, 2021 970.00 970.00 967.00 967.00 100 -3.00(-0.31%)
Dec 02, 2021 985.00 992.00 970.00 970.00 489 -10.00(-1.02%)
Dec 01, 2021 994.00 994.00 970.00 980.00 29 +14.96(+1.55%)
Nov 30, 2021 949.75 975.00 949.75 965.04 21 -39.96(-3.98%)
Nov 29, 2021 1050 1050 930.00 1005 63 -65.00(-6.07%)
Nov 26, 2021 1070 1070 1070 1070 100 +55.00(+5.42%)
Nov 24, 2021 1092 1092 1015 1015 100 -85.00(-7.73%)
Nov 23, 2021 1101 1101 1025 1100 172 -5.00(-0.45%)
Nov 22, 2021 1100 1156 1100 1105 149 -5.00(-0.45%)
Nov 19, 2021 1015 1110 1015 1110 108 +110.00(+11.00%)
Nov 18, 2021 970.00 1000 1000 1000 4 +30.00(+3.09%)
Nov 17, 2021 935.00 970.00 935.00 970.00 49 +20.00(+2.11%)
Nov 16, 2021 955.04 965.00 935.00 950.00 120 -5.00(-0.52%)
Nov 15, 2021 935.25 955.00 935.25 955.00 254 +5.00(+0.53%)
Nov 12, 2021 944.00 950.00 935.00 950.00 100 +7.00(+0.74%)
Nov 11, 2021 934.00 943.00 934.00 943.00 10 +9.00(+0.96%)
Nov 10, 2021 934.00 922.00 934.00 3 +0.00(+0.00%)
Nov 09, 2021 934.00 949.00 925.00 934.00 36 +4.00(+0.43%)
Nov 05, 2021 930.00 930.00 930.00 0 +5.00(+0.54%)
Nov 04, 2021 935.00 940.00 924.00 925.00 881 -5.00(-0.54%)
Nov 03, 2021 946.00 957.00 925.00 930.00 177 -25.00(-2.62%)
Nov 02, 2021 930.00 960.00 930.00 955.00 14 +33.00(+3.58%)
Nov 01, 2021 945.00 920.00 921.00 922.00 76 +2.00(+0.22%)
Oct 29, 2021 925.00 925.00 920.00 920.00 100 -20.00(-2.13%)
Oct 28, 2021 945.00 945.00 916.00 940.00 13 +24.00(+2.62%)
Oct 27, 2021 918.00 945.00 916.00 916.00 41 +0.00(+0.00%)
Oct 26, 2021 916.00 940.00 916.00 150 -24.00(-2.55%)
Oct 25, 2021 920.00 940.00 920.00 940.00 52 +29.00(+3.18%)
Oct 22, 2021 905.00 911.00 905.00 911.00 100 +8.00(+0.89%)
Oct 21, 2021 901.00 903.00 901.00 903.00 3 -2.00(-0.22%)
Oct 20, 2021 901.00 905.00 901.00 905.00 24 +0.00(+0.00%)
Oct 19, 2021 904.96 905.00 904.00 905.00 5 +2.00(+0.22%)
Oct 18, 2021 904.00 905.00 903.00 903.00 36 -7.00(-0.77%)
Oct 15, 2021 910.00 910.00 910.00 910.00 100 +7.00(+0.78%)
Oct 14, 2021 903.00 903.00 903.00 903.00 2 -2.00(-0.22%)
Oct 13, 2021 905.00 905.00 905.00 905.00 2 +0.00(+0.00%)
Oct 12, 2021 905.00 919.96 905.00 905.00 8 +0.04(+0.00%)
Oct 11, 2021 901.00 904.96 901.00 904.96 3 -0.04(-0.00%)
Oct 08, 2021 900.00 910.00 900.00 905.00 160 +5.00(+0.56%)
Oct 06, 2021 900.00 900.00 900.00 0 +3.00(+0.33%)
Oct 05, 2021 897.00 904.96 897.00 897.00 30 +0.50(+0.06%)
Oct 01, 2021 896.50 896.50 896.50 0 +0.00(+0.00%)
Sep 30, 2021 896.54 896.54 896.50 896.50 74 -8.50(-0.94%)
Sep 29, 2021 905.00 905.00 905.00 905.00 1 +0.00(+0.00%)
Sep 28, 2021 905.00 905.00 905.00 905.00 2 +0.00(+0.00%)
Sep 27, 2021 896.50 910.00 896.50 905.00 67 +8.50(+0.95%)
Sep 23, 2021 896.50 896.50 896.50 0 +0.00(+0.00%)
Sep 22, 2021 920.00 920.00 896.50 896.50 622 -0.19(-0.02%)
Sep 20, 2021 896.69 896.69 896.69 0 -4.31(-0.48%)
Sep 17, 2021 896.00 925.00 896.00 901.00 163 +6.00(+0.67%)
Sep 16, 2021 895.00 895.00 895.00 895.00 117 +12.00(+1.36%)
Sep 15, 2021 894.00 894.00 883.00 883.00 7 -11.00(-1.23%)
Sep 14, 2021 894.00 894.00 894.00 894.00 4 +0.00(+0.00%)
Sep 13, 2021 883.00 894.00 883.00 894.00 11 +0.00(+0.00%)
Sep 10, 2021 894.00 894.00 894.00 894.00 100 +0.00(+0.00%)
Sep 09, 2021 894.00 894.00 880.00 894.00 9 +9.00(+1.02%)
Sep 08, 2021 882.00 894.00 882.00 885.00 140 +6.00(+0.68%)
Sep 07, 2021 887.00 895.00 879.00 879.00 14 -16.00(-1.79%)
Sep 03, 2021 900.00 900.00 895.00 895.00 100 +10.00(+1.13%)
Sep 02, 2021 900.00 900.00 885.00 885.00 14 +0.00(+0.00%)
Sep 01, 2021 880.00 885.00 880.00 885.00 89 +5.00(+0.57%)
Aug 31, 2021 887.25 887.25 880.00 880.00 25 -20.04(-2.23%)
Aug 30, 2021 900.04 900.04 900.04 900.04 1 +0.00(+0.00%)
Aug 26, 2021 900.04 900.04 900.04 0 +9.04(+1.01%)
Aug 24, 2021 891.00 891.00 891.00 0 -8.00(-0.89%)
Aug 23, 2021 898.50 899.00 891.40 899.00 384 +0.50(+0.06%)
Aug 20, 2021 898.46 898.50 898.46 898.50 100 +0.00(+0.00%)
Aug 19, 2021 890.00 899.00 890.00 898.50 33 -0.49(-0.05%)
Aug 18, 2021 890.00 898.99 890.00 898.99 58 +8.99(+1.01%)
Aug 17, 2021 889.00 890.00 889.00 890.00 27 +11.00(+1.25%)
Aug 16, 2021 889.98 889.98 879.00 879.00 19 -10.98(-1.23%)
Aug 13, 2021 878.96 889.98 878.96 889.98 100 +13.94(+1.59%)
Aug 12, 2021 875.20 876.04 875.00 876.04 51 +1.04(+0.12%)
Aug 11, 2021 874.30 889.99 874.30 875.00 23 +0.75(+0.09%)
Aug 10, 2021 876.00 876.00 874.25 874.25 8 -0.75(-0.09%)
Aug 09, 2021 875.00 875.00 875.00 875.00 36 +0.00(+0.00%)
Aug 06, 2021 875.00 875.00 875.00 875.00 100 +3.00(+0.34%)
Aug 05, 2021 871.00 872.00 871.00 872.00 11 +1.00(+0.11%)
Aug 04, 2021 883.00 899.99 870.00 871.00 26 -11.80(-1.34%)
Aug 03, 2021 875.00 882.80 869.00 882.80 473 -0.20(-0.02%)
Aug 02, 2021 883.00 883.00 883.00 883.00 5 +12.00(+1.38%)
Jul 30, 2021 874.00 874.00 871.00 871.00 100 -7.02(-0.80%)
Jul 29, 2021 885.00 885.00 878.02 878.02 8 -1.98(-0.23%)
Jul 28, 2021 875.00 880.00 875.00 880.00 2 +6.25(+0.72%)
Jul 27, 2021 874.00 874.00 869.00 873.75 5 +5.74(+0.66%)
Jul 26, 2021 889.74 889.75 868.01 868.01 25 -21.73(-2.44%)
Jul 23, 2021 889.74 889.74 889.74 889.74 100 +0.00(+0.00%)
Jul 21, 2021 889.74 889.74 889.74 0 +23.74(+2.74%)
Jul 20, 2021 867.00 867.00 866.00 866.00 15 -0.01(-0.00%)
Jul 19, 2021 874.00 874.00 866.01 866.01 29 +0.00(+0.00%)
Jul 16, 2021 866.01 866.01 866.01 866.01 100 +2.51(+0.29%)
Jul 15, 2021 863.50 863.50 863.50 863.50 23 +0.00(+0.00%)
Jul 14, 2021 863.50 863.50 863.50 863.50 15 +0.25(+0.03%)
Jul 13, 2021 861.50 863.25 861.50 863.25 54 +1.71(+0.20%)
Jul 12, 2021 863.25 863.25 861.54 861.54 4 +0.04(+0.00%)
Jul 09, 2021 861.50 861.50 861.50 861.50 100 +0.00(+0.00%)
Jul 08, 2021 865.51 874.00 861.50 861.50 134 -12.50(-1.43%)
Jul 07, 2021 863.00 874.00 862.00 874.00 42 +0.00(+0.00%)
Jul 06, 2021 863.00 874.00 863.00 874.00 3 +0.00(+0.00%)
Jul 02, 2021 863.00 874.00 863.00 874.00 100 +10.99(+1.27%)
Jul 01, 2021 873.99 874.00 863.01 863.01 13 +1.01(+0.12%)
Jun 30, 2021 865.00 874.00 862.00 862.00 103 -1.00(-0.12%)
Jun 29, 2021 865.00 865.00 863.00 863.00 709 +2.00(+0.23%)
Jun 28, 2021 861.04 874.00 861.00 861.00 23 -8.96(-1.03%)
Jun 25, 2021 873.96 873.96 861.00 869.96 100 -0.04(-0.00%)
Jun 24, 2021 870.00 870.00 870.00 870.00 2 +4.98(+0.58%)
Jun 22, 2021 865.02 865.02 865.02 0 -0.23(-0.03%)
Jun 21, 2021 865.25 865.25 864.40 865.25 4 +2.00(+0.23%)
Jun 18, 2021 863.25 863.25 863.25 863.25 100 +0.00(+0.00%)
Jun 17, 2021 865.00 865.00 863.25 863.25 223 +0.00(+0.00%)
Jun 16, 2021 867.00 867.00 863.25 863.25 108 -11.75(-1.34%)
Jun 15, 2021 871.04 875.00 870.00 875.00 559 +0.00(+0.00%)
Jun 11, 2021 875.00 875.00 875.00 0 -3.00(-0.34%)
Jun 10, 2021 873.00 878.00 873.00 878.00 27 +3.00(+0.34%)
Jun 09, 2021 889.75 889.75 875.00 875.00 57 -15.00(-1.69%)
Jun 08, 2021 900.00 900.00 890.00 890.00 11 -10.00(-1.11%)
Jun 07, 2021 900.00 900.00 900.00 900.00 3 +10.00(+1.12%)
Jun 04, 2021 885.51 900.00 885.51 890.00 100 -10.00(-1.11%)
Jun 03, 2021 909.96 909.96 900.00 900.00 27 -10.00(-1.10%)
Jun 02, 2021 885.10 910.00 885.10 910.00 35 +0.00(+0.00%)
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.