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 )

1,075.00 +25.00 (+2.38%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2021 910.00 910.00 910.00 910.00 6 +24.99(+2.82%)
May 28, 2021 920.00 925.00 881.00 885.01 100 -33.99(-3.70%)
May 27, 2021 920.00 920.00 887.00 919.00 43 +33.96(+3.84%)
May 26, 2021 885.00 885.04 885.00 885.04 3 +0.04(+0.00%)
May 25, 2021 880.00 925.00 876.50 885.00 303 +6.00(+0.68%)
May 24, 2021 875.00 879.00 874.96 879.00 67 +4.01(+0.46%)
May 21, 2021 870.00 875.00 870.00 874.99 100 +9.95(+1.15%)
May 20, 2021 875.00 875.00 865.04 865.04 10 -4.96(-0.57%)
May 19, 2021 870.00 875.00 870.00 870.00 6 -5.00(-0.57%)
May 18, 2021 875.00 875.00 875.00 875.00 1 +0.00(+0.00%)
May 17, 2021 875.00 875.00 861.00 875.00 81 +9.99(+1.15%)
May 14, 2021 880.00 880.00 865.00 865.01 100 -0.03(-0.00%)
May 13, 2021 865.00 880.00 855.00 865.04 57 +0.04(+0.00%)
May 12, 2021 870.00 870.00 865.00 865.00 11 -25.00(-2.81%)
May 11, 2021 860.00 890.00 855.00 890.00 72 +35.00(+4.09%)
May 10, 2021 855.00 855.00 837.01 855.00 105 +5.00(+0.59%)
May 07, 2021 850.00 884.00 830.00 850.00 100 +10.00(+1.19%)
May 06, 2021 840.00 840.00 840.00 840.00 1 +10.00(+1.20%)
May 05, 2021 830.00 830.00 829.96 830.00 507 +0.00(+0.00%)
May 04, 2021 830.00 830.00 830.00 830.00 32 +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.