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:

Digimarc Corp (NQ: DMRC )

27.01 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 18.21 18.39 17.15 17.82 281,629 -0.25(-1.38%)
Aug 30, 2022 17.59 18.12 17.48 18.07 60,248 +0.67(+3.85%)
Aug 29, 2022 17.61 18.59 17.28 17.40 58,225 -0.55(-3.06%)
Aug 26, 2022 18.72 18.78 17.84 17.95 78,868 -0.67(-3.60%)
Aug 25, 2022 18.01 18.74 17.77 18.62 42,465 +0.94(+5.32%)
Aug 24, 2022 17.04 18.25 17.04 17.68 31,933 +0.64(+3.76%)
Aug 23, 2022 17.34 18.17 16.98 17.04 63,226 -0.44(-2.52%)
Aug 22, 2022 16.98 17.62 16.53 17.48 52,313 +0.09(+0.52%)
Aug 19, 2022 18.21 18.21 16.39 17.39 66,517 -1.32(-7.06%)
Aug 18, 2022 19.28 20.29 18.52 18.71 64,867 -0.67(-3.46%)
Aug 17, 2022 19.28 20.29 18.68 19.38 59,257 -0.43(-2.17%)
Aug 16, 2022 19.46 19.98 18.93 19.81 53,099 -0.01(-0.05%)
Aug 15, 2022 20.14 21.15 19.48 19.82 58,379 -0.63(-3.08%)
Aug 12, 2022 19.64 20.45 18.64 20.45 69,426 +1.06(+5.47%)
Aug 11, 2022 19.39 20.04 18.88 19.39 63,021 +0.13(+0.67%)
Aug 10, 2022 18.75 20.14 18.71 19.26 137,883 +1.20(+6.64%)
Aug 09, 2022 18.26 18.54 17.81 18.06 101,253 -0.49(-2.64%)
Aug 08, 2022 17.27 18.61 17.27 18.55 78,330 +0.98(+5.58%)
Aug 05, 2022 17.00 17.81 16.76 17.57 126,332 +0.29(+1.68%)
Aug 04, 2022 17.25 18.91 16.66 17.28 186,446 +0.57(+3.41%)
Aug 03, 2022 16.00 16.89 16.00 16.71 96,828 +0.93(+5.89%)
Aug 02, 2022 14.96 15.82 14.66 15.78 90,787 +0.65(+4.30%)
Aug 01, 2022 15.13 15.45 14.78 15.13 96,251 -0.18(-1.18%)
Jul 29, 2022 14.94 15.50 14.79 15.31 139,773 +0.22(+1.46%)
Jul 28, 2022 14.65 15.55 14.21 15.09 72,398 +0.36(+2.44%)
Jul 27, 2022 14.33 15.20 14.01 14.73 93,752 +0.61(+4.32%)
Jul 26, 2022 14.59 15.33 13.93 14.12 84,815 -0.73(-4.92%)
Jul 25, 2022 15.31 15.31 14.50 14.85 114,732 -0.36(-2.37%)
Jul 22, 2022 15.85 16.00 14.94 15.21 83,556 -0.72(-4.52%)
Jul 21, 2022 14.81 15.95 14.60 15.93 106,727 +1.11(+7.49%)
Jul 20, 2022 13.74 15.04 13.59 14.82 273,370 +1.24(+9.13%)
Jul 19, 2022 13.26 13.82 13.03 13.58 317,911 +0.50(+3.82%)
Jul 18, 2022 14.23 15.17 13.08 13.08 129,388 -1.07(-7.56%)
Jul 15, 2022 13.84 14.22 13.10 14.15 257,865 +0.57(+4.20%)
Jul 14, 2022 14.03 14.09 13.46 13.58 75,154 -0.58(-4.10%)
Jul 13, 2022 14.22 14.48 14.00 14.16 78,488 -0.37(-2.55%)
Jul 12, 2022 15.13 15.84 14.30 14.53 74,737 -0.60(-3.97%)
Jul 11, 2022 15.98 15.98 14.52 15.13 73,020 -1.19(-7.29%)
Jul 08, 2022 14.99 16.50 14.94 16.32 152,193 +1.23(+8.15%)
Jul 07, 2022 13.93 15.15 13.81 15.09 109,605 +1.20(+8.64%)
Jul 06, 2022 14.51 14.92 13.78 13.89 79,450 -0.68(-4.67%)
Jul 05, 2022 14.07 14.60 13.69 14.57 89,649 +0.38(+2.68%)
Jul 01, 2022 14.09 14.45 13.82 14.19 82,038 +0.05(+0.35%)
Jun 30, 2022 13.86 14.74 13.52 14.14 199,260 +0.04(+0.28%)
Jun 29, 2022 14.75 14.86 14.02 14.10 107,940 -0.78(-5.24%)
Jun 28, 2022 15.46 15.74 14.82 14.88 102,550 -0.59(-3.81%)
Jun 27, 2022 16.52 16.68 15.11 15.47 167,029 -1.02(-6.19%)
Jun 24, 2022 16.07 16.63 15.90 16.49 194,938 +0.57(+3.58%)
Jun 23, 2022 15.43 15.95 15.17 15.92 69,731 +0.49(+3.18%)
Jun 22, 2022 15.10 16.00 15.10 15.43 58,778 +0.02(+0.13%)
Jun 21, 2022 15.87 15.92 15.36 15.41 71,257 +0.12(+0.78%)
Jun 17, 2022 15.26 15.96 15.12 15.29 195,074 +0.01(+0.07%)
Jun 16, 2022 15.30 15.50 14.85 15.28 76,321 -0.46(-2.92%)
Jun 15, 2022 15.45 16.05 15.19 15.74 76,065 +0.54(+3.55%)
Jun 14, 2022 15.14 15.51 14.81 15.20 90,068 +0.13(+0.86%)
Jun 13, 2022 15.65 16.02 15.03 15.07 157,862 -1.37(-8.33%)
Jun 10, 2022 16.99 17.48 16.28 16.44 109,558 -0.96(-5.52%)
Jun 09, 2022 17.14 17.50 16.84 17.40 76,999 -0.03(-0.17%)
Jun 08, 2022 16.84 17.65 16.83 17.43 73,173 +0.63(+3.75%)
Jun 07, 2022 16.48 16.86 16.00 16.80 93,056 +0.36(+2.19%)
Jun 06, 2022 16.95 16.95 16.12 16.44 97,751 -0.26(-1.56%)
Jun 03, 2022 16.83 17.07 16.05 16.70 98,225 -0.31(-1.82%)
Jun 02, 2022 16.50 17.09 16.50 17.01 104,046 +0.56(+3.40%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.