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 )

1,000.01 +6.01 (+0.60%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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 (%)
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%)
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%)
May 03, 2021 830.00 830.00 820.01 830.00 17 -0.00(-0.00%)
Apr 30, 2021 830.00 830.00 830.00 830.00 100 +0.04(+0.01%)
Apr 29, 2021 825.00 829.96 820.04 829.96 524 +4.96(+0.60%)
Apr 28, 2021 820.05 830.00 820.05 825.00 842 +0.00(+0.00%)
Apr 27, 2021 825.00 829.99 820.05 825.00 1,985 +0.00(+0.00%)
Apr 26, 2021 814.96 825.00 810.00 825.00 112 +6.00(+0.73%)
Apr 23, 2021 824.80 824.80 819.00 819.00 100 -6.00(-0.73%)
Apr 22, 2021 805.00 825.00 805.00 825.00 18 +23.00(+2.87%)
Apr 21, 2021 855.00 855.00 801.00 802.00 74 -38.00(-4.52%)
Apr 20, 2021 850.00 850.00 840.00 840.00 63 -45.00(-5.08%)
Apr 19, 2021 850.00 885.00 850.00 885.00 11 -40.00(-4.32%)
Apr 16, 2021 805.00 925.00 805.00 925.00 100 +106.00(+12.94%)
Apr 14, 2021 819.00 819.00 819.00 0 +19.00(+2.38%)
Apr 13, 2021 796.00 800.00 796.00 800.00 3 +0.00(+0.00%)
Apr 12, 2021 800.00 807.50 800.00 800.00 347 +0.00(+0.00%)
Apr 09, 2021 795.00 800.00 795.00 800.00 100 +5.00(+0.63%)
Apr 08, 2021 799.75 800.00 795.00 795.00 788 -5.00(-0.62%)
Apr 07, 2021 787.00 800.00 787.00 800.00 54 +1.00(+0.13%)
Apr 06, 2021 789.96 799.00 789.96 799.00 53 +15.00(+1.91%)
Apr 05, 2021 782.00 798.00 782.00 784.00 587 +4.00(+0.51%)
Apr 01, 2021 777.99 780.00 773.00 780.00 100 +2.01(+0.26%)
Mar 31, 2021 777.99 777.99 777.99 777.99 14 +2.99(+0.39%)
Mar 30, 2021 772.00 777.99 772.00 775.00 453 +3.00(+0.39%)
Mar 29, 2021 772.00 772.00 772.00 772.00 52 -5.99(-0.77%)
Mar 26, 2021 772.00 777.99 772.00 777.99 100 +0.20(+0.03%)
Mar 25, 2021 778.00 778.00 772.00 777.79 91 -0.21(-0.03%)
Mar 24, 2021 784.00 784.00 772.00 778.00 29 -6.00(-0.77%)
Mar 23, 2021 784.00 784.00 784.00 784.00 1 +6.00(+0.77%)
Mar 22, 2021 778.00 778.00 778.00 778.00 6 -2.50(-0.32%)
Mar 19, 2021 779.00 783.00 779.00 780.50 100 +9.50(+1.23%)
Mar 18, 2021 771.00 771.00 771.00 771.00 40 +0.00(+0.00%)
Mar 17, 2021 779.00 783.00 771.00 771.00 105 -4.00(-0.52%)
Mar 16, 2021 770.00 783.00 770.00 775.00 1,349 -8.00(-1.02%)
Mar 15, 2021 783.00 783.00 770.00 783.00 73 +8.00(+1.03%)
Mar 12, 2021 770.00 775.00 770.00 775.00 1,300 +5.00(+0.65%)
Mar 11, 2021 775.00 775.00 761.00 770.00 151 -5.00(-0.65%)
Mar 10, 2021 775.00 775.00 775.00 775.00 10 +0.00(+0.00%)
Mar 09, 2021 775.00 775.00 775.00 775.00 5 +5.00(+0.65%)
Mar 08, 2021 775.00 775.00 770.00 770.00 210 -0.04(-0.01%)
Mar 05, 2021 769.96 775.00 769.96 770.04 100 +0.04(+0.01%)
Mar 04, 2021 775.00 775.00 770.00 770.00 6 +0.00(+0.00%)
Mar 03, 2021 775.00 775.00 765.00 770.00 260 -1.25(-0.16%)
Mar 02, 2021 769.00 775.00 764.00 771.25 269 -3.75(-0.48%)
Mar 01, 2021 774.00 775.00 766.00 775.00 33 +12.00(+1.57%)
Feb 26, 2021 774.00 774.00 760.00 763.00 100 -12.00(-1.55%)
Feb 25, 2021 774.96 775.00 774.96 775.00 50 +5.75(+0.75%)
Feb 24, 2021 769.00 775.00 769.00 769.25 332 +6.00(+0.79%)
Feb 23, 2021 759.00 769.02 759.00 763.25 130 +4.25(+0.56%)
Feb 22, 2021 765.00 768.00 759.00 759.00 48 -5.90(-0.77%)
Feb 19, 2021 764.96 764.96 764.90 764.90 100 -0.01(-0.00%)
Feb 18, 2021 765.00 765.00 759.21 764.91 132 -0.09(-0.01%)
Feb 17, 2021 763.00 765.00 754.04 765.00 19 +11.00(+1.46%)
Feb 16, 2021 769.00 769.00 754.00 754.00 77 -10.69(-1.40%)
Feb 11, 2021 764.69 764.69 764.69 0 -4.31(-0.56%)
Feb 10, 2021 769.99 775.00 765.00 769.00 13 +12.00(+1.59%)
Feb 09, 2021 768.00 770.00 740.00 757.00 77 -13.00(-1.69%)
Feb 08, 2021 770.00 770.00 770.00 770.00 10 +8.00(+1.05%)
Feb 05, 2021 771.00 773.96 762.00 762.00 300 -10.00(-1.30%)
Feb 04, 2021 768.50 775.00 768.50 772.00 336 +2.00(+0.26%)
Feb 03, 2021 775.00 775.00 770.00 770.00 163 +0.00(+0.00%)
Feb 02, 2021 770.00 770.00 770.00 770.00 15 +0.00(+0.00%)
Feb 01, 2021 760.00 775.00 760.00 770.00 74 +5.00(+0.65%)
Jan 29, 2021 740.00 765.00 740.00 765.00 1,200 +25.00(+3.38%)
Jan 28, 2021 735.21 743.00 735.21 740.00 118 -3.00(-0.40%)
Jan 27, 2021 743.00 743.00 743.00 743.00 3 +5.20(+0.70%)
Jan 26, 2021 745.00 745.00 735.00 737.80 49 +2.79(+0.38%)
Jan 25, 2021 735.01 755.00 735.00 735.01 80 -0.99(-0.13%)
Jan 22, 2021 736.00 736.00 736.00 736.00 100 +1.00(+0.14%)
Jan 21, 2021 732.00 744.99 731.60 735.00 169 +4.40(+0.60%)
Jan 20, 2021 750.00 755.00 730.60 730.60 973 -19.40(-2.59%)
Jan 19, 2021 770.00 772.00 742.00 750.00 53 -22.50(-2.91%)
Jan 14, 2021 772.50 772.50 772.50 0 +0.00(+0.00%)
Jan 13, 2021 772.25 772.50 772.25 772.50 430 -2.50(-0.32%)
Jan 12, 2021 775.00 788.00 771.00 775.00 153 +5.00(+0.65%)
Jan 11, 2021 767.00 775.00 767.00 770.00 292 +5.00(+0.65%)
Jan 07, 2021 765.00 765.00 765.00 0 -7.00(-0.91%)
Jan 06, 2021 762.00 772.00 762.00 772.00 6 +11.80(+1.55%)
Jan 05, 2021 760.00 761.00 759.00 760.20 62 -14.80(-1.91%)
Jan 04, 2021 766.99 775.00 760.00 775.00 23 +15.00(+1.97%)
Dec 31, 2020 760.00 760.00 760.00 277 +10.00(+1.33%)
Dec 30, 2020 749.00 750.00 745.00 750.00 277 +14.00(+1.90%)
Dec 29, 2020 740.25 740.25 735.00 736.00 43 -4.25(-0.57%)
Dec 28, 2020 740.00 740.25 735.00 740.25 4 -8.75(-1.17%)
Dec 24, 2020 735.00 749.00 735.00 749.00 400 -1.00(-0.13%)
Dec 23, 2020 744.00 750.00 735.00 750.00 44 +15.04(+2.05%)
Dec 22, 2020 744.00 744.00 734.96 734.96 740 -5.04(-0.68%)
Dec 21, 2020 732.30 740.20 732.30 740.00 13 +8.00(+1.09%)
Dec 18, 2020 732.01 744.00 732.00 732.00 100 -2.00(-0.27%)
Dec 17, 2020 732.00 736.00 732.00 734.00 101 +3.50(+0.48%)
Dec 16, 2020 730.50 730.50 730.50 730.50 1 -0.73(-0.10%)
Dec 15, 2020 730.50 731.23 730.50 731.23 218 +0.93(+0.13%)
Dec 14, 2020 732.00 732.00 730.30 730.30 237 -3.20(-0.44%)
Dec 10, 2020 733.50 733.50 733.50 0 +5.20(+0.71%)
Dec 09, 2020 726.75 733.99 726.75 728.30 2,742 +1.70(+0.23%)
Dec 08, 2020 735.99 735.99 726.60 726.60 137 -6.40(-0.87%)
Dec 07, 2020 730.00 733.00 729.60 733.00 112 +4.00(+0.55%)
Dec 04, 2020 740.00 749.00 729.00 729.00 100 +3.00(+0.41%)
Dec 02, 2020 726.00 726.00 726.00 0 +0.00(+0.00%)
Dec 01, 2020 723.00 726.00 709.60 726.00 150 -0.96(-0.13%)
Nov 30, 2020 729.00 729.00 722.04 726.96 27 +5.36(+0.74%)
Nov 27, 2020 723.00 723.00 721.60 721.60 100 -3.40(-0.47%)
Nov 25, 2020 724.00 743.00 723.00 725.00 100 +0.00(+0.00%)
Nov 24, 2020 720.61 725.00 720.60 725.00 139 +4.40(+0.61%)
Nov 23, 2020 724.00 725.00 720.60 720.60 1,061 -3.36(-0.46%)
Nov 20, 2020 723.96 723.96 723.96 723.96 100 +0.00(+0.00%)
Nov 19, 2020 723.96 723.96 723.96 723.96 3 -0.04(-0.01%)
Nov 18, 2020 718.00 724.00 718.00 724.00 35 +6.00(+0.84%)
Nov 17, 2020 718.00 718.00 718.00 718.00 601 +0.00(+0.00%)
Nov 16, 2020 717.50 724.00 711.00 718.00 47 +3.00(+0.42%)
Nov 13, 2020 715.00 718.00 715.00 715.00 100 +0.00(+0.00%)
Nov 12, 2020 719.00 719.00 715.00 715.00 85 -4.00(-0.56%)
Nov 11, 2020 721.00 721.00 716.04 719.00 233 -2.00(-0.28%)
Nov 10, 2020 722.00 722.00 721.00 721.00 17 +0.00(+0.00%)
Nov 09, 2020 710.00 721.00 710.00 721.00 21 +13.00(+1.84%)
Nov 05, 2020 708.00 708.00 708.00 0 -2.00(-0.28%)
Nov 04, 2020 718.75 718.75 710.00 710.00 45 -14.00(-1.93%)
Nov 03, 2020 716.00 724.00 716.00 724.00 76 +8.00(+1.12%)
Nov 02, 2020 716.00 716.00 716.00 716.00 1 +11.00(+1.56%)
Oct 30, 2020 720.00 724.00 705.00 705.00 100 -15.00(-2.08%)
Oct 29, 2020 719.00 720.00 719.00 720.00 7 +1.00(+0.14%)
Oct 28, 2020 707.00 719.00 707.00 719.00 42 +4.04(+0.57%)
Oct 27, 2020 720.00 720.00 714.96 714.96 15 +7.96(+1.13%)
Oct 26, 2020 707.00 707.00 706.00 707.00 11 -3.00(-0.42%)
Oct 23, 2020 720.00 720.00 710.00 710.00 100 -10.00(-1.39%)
Oct 22, 2020 706.00 720.00 706.00 720.00 3 -4.00(-0.55%)
Oct 21, 2020 724.00 724.00 724.00 724.00 109 +4.00(+0.56%)
Oct 20, 2020 720.00 720.00 720.00 720.00 1 +0.00(+0.00%)
Oct 19, 2020 720.00 720.00 720.00 720.00 2 +0.00(+0.00%)
Oct 16, 2020 720.00 720.00 720.00 720.00 100 +2.75(+0.38%)
Oct 15, 2020 710.00 720.00 710.00 717.25 83 +7.25(+1.02%)
Oct 13, 2020 710.00 710.00 710.00 0 +0.00(+0.00%)
Oct 12, 2020 724.00 724.00 701.60 710.00 116 -2.00(-0.28%)
Oct 09, 2020 724.00 724.00 712.00 712.00 100 -12.00(-1.66%)
Oct 08, 2020 723.96 724.00 723.96 724.00 11 +0.00(+0.00%)
Oct 07, 2020 724.00 724.00 724.00 724.00 300 +9.00(+1.26%)
Oct 06, 2020 724.96 724.96 715.00 715.00 120 -7.00(-0.97%)
Oct 05, 2020 720.00 722.00 714.00 722.00 17 -3.00(-0.41%)
Oct 02, 2020 717.04 725.00 717.04 725.00 100 +0.04(+0.01%)
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.