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

Marimed Inc (OP: MRMD )

0.2149 -0.0021 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM 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 0.9000 0.9290 0.8800 0.9000 528,906 -0.03(-3.22%)
Sep 29, 2021 0.9299 0.9450 0.9000 0.9299 515,471 -0.00(-0.01%)
Sep 28, 2021 0.9865 0.9865 0.9100 0.9300 302,437 +0.01(+0.54%)
Sep 27, 2021 0.9600 0.9700 0.9100 0.9250 806,588 -0.03(-3.14%)
Sep 24, 2021 0.9650 0.9700 0.9301 0.9550 379,227 +0.02(+2.08%)
Sep 23, 2021 0.9115 0.9700 0.9115 0.9355 320,918 +0.02(+1.68%)
Sep 22, 2021 0.9389 0.9865 0.9000 0.9200 1,248,283 -0.02(-2.01%)
Sep 21, 2021 0.9540 0.9540 0.8900 0.9389 372,039 +0.01(+0.60%)
Sep 20, 2021 0.9989 0.9989 0.8959 0.9333 1,504,871 -0.06(-5.73%)
Sep 17, 2021 1.010 1.030 0.9900 0.9900 246,937 -0.02(-1.98%)
Sep 16, 2021 1.030 1.050 0.9912 1.010 438,822 -0.00(-0.49%)
Sep 15, 2021 1.030 1.030 0.9700 1.015 759,458 +0.05(+5.18%)
Sep 14, 2021 0.9635 0.9975 0.9430 0.9650 356,124 -0.01(-1.13%)
Sep 13, 2021 1.000 1.030 0.9760 0.9760 349,524 -0.02(-1.91%)
Sep 10, 2021 0.9900 1.020 0.9810 0.9950 290,071 -0.00(-0.47%)
Sep 09, 2021 1.000 1.010 0.9852 0.9997 213,448 +0.01(+1.18%)
Sep 08, 2021 1.000 1.030 0.9754 0.9880 664,356 -0.01(-1.20%)
Sep 07, 2021 0.9800 1.040 0.9800 1.000 354,576 -0.01(-0.99%)
Sep 03, 2021 0.9750 1.030 0.9656 1.010 488,144 +0.01(+1.00%)
Sep 02, 2021 0.9785 1.010 0.9700 1.000 511,791 +0.03(+2.64%)
Sep 01, 2021 0.9550 1.020 0.9550 0.9743 451,887 +0.02(+2.01%)
Aug 31, 2021 0.9975 0.9975 0.9500 0.9551 249,926 -0.01(-1.03%)
Aug 30, 2021 0.9491 0.9900 0.9300 0.9650 610,876 +0.01(+1.03%)
Aug 27, 2021 0.9400 0.9800 0.9300 0.9552 506,431 +0.01(+1.48%)
Aug 26, 2021 0.9721 0.9790 0.9313 0.9413 351,973 -0.03(-3.46%)
Aug 25, 2021 1.020 1.020 0.9488 0.9750 593,531 -0.04(-3.47%)
Aug 24, 2021 0.9551 1.050 0.9363 1.010 1,387,447 +0.03(+3.06%)
Aug 23, 2021 0.9100 0.9900 0.9100 0.9800 464,492 +0.04(+4.26%)
Aug 20, 2021 0.8700 0.9450 0.8700 0.9400 759,704 +0.06(+6.82%)
Aug 19, 2021 0.9010 0.9400 0.8675 0.8800 936,039 -0.08(-8.79%)
Aug 18, 2021 0.9900 0.9900 0.9200 0.9648 631,525 -0.02(-2.50%)
Aug 17, 2021 0.9300 0.9895 0.9101 0.9895 919,667 +0.03(+2.99%)
Aug 16, 2021 0.9300 1.140 0.8900 0.9608 4,115,270 +0.08(+9.18%)
Aug 13, 2021 0.8910 0.9200 0.8661 0.8800 359,318 -0.01(-1.23%)
Aug 12, 2021 0.9300 0.9300 0.8800 0.8910 236,948 -0.02(-2.36%)
Aug 11, 2021 0.9141 0.9300 0.9000 0.9125 164,789 -0.02(-1.67%)
Aug 10, 2021 0.9100 0.9440 0.8750 0.9280 769,651 +0.05(+6.05%)
Aug 09, 2021 0.8600 0.8925 0.8500 0.8751 312,259 +0.03(+2.97%)
Aug 06, 2021 0.8505 0.8600 0.8200 0.8499 443,527 -0.01(-1.17%)
Aug 05, 2021 0.8500 0.9000 0.8351 0.8600 232,916 +0.01(+1.18%)
Aug 04, 2021 0.8302 0.8900 0.8302 0.8500 121,499 -0.01(-1.15%)
Aug 03, 2021 0.8211 0.8690 0.8211 0.8599 123,082 +0.02(+2.36%)
Aug 02, 2021 0.8533 0.8793 0.8200 0.8401 465,751 -0.02(-1.95%)
Jul 30, 2021 0.8794 0.8800 0.8435 0.8568 348,561 -0.01(-1.12%)
Jul 29, 2021 0.8900 0.8900 0.8501 0.8665 132,111 +0.01(+0.72%)
Jul 28, 2021 0.8600 0.8600 0.8400 0.8603 360,854 +0.00(+0.05%)
Jul 27, 2021 0.9068 0.9068 0.8301 0.8599 451,190 -0.04(-4.46%)
Jul 26, 2021 0.9700 0.9700 0.8500 0.9000 628,018 -0.04(-3.90%)
Jul 23, 2021 0.8900 0.9548 0.8900 0.9365 421,861 +0.03(+2.92%)
Jul 22, 2021 0.9010 0.9300 0.8750 0.9099 237,122 +0.02(+2.24%)
Jul 21, 2021 0.8900 0.9000 0.8200 0.8900 689,354 +0.08(+9.88%)
Jul 20, 2021 0.7601 0.8450 0.7601 0.8100 395,769 +0.05(+6.42%)
Jul 19, 2021 0.8250 0.8400 0.7500 0.7611 1,260,394 -0.07(-8.85%)
Jul 16, 2021 0.8630 0.8641 0.8200 0.8350 444,312 -0.01(-0.61%)
Jul 15, 2021 0.9690 0.9690 0.8112 0.8401 948,610 -0.06(-6.66%)
Jul 14, 2021 0.9300 0.9690 0.9000 0.9000 517,368 -0.04(-4.26%)
Jul 13, 2021 0.8710 0.9498 0.8710 0.9400 446,924 +0.04(+4.44%)
Jul 12, 2021 0.8700 0.9100 0.8700 0.9000 270,054 +0.01(+1.12%)
Jul 09, 2021 0.8450 0.9360 0.8450 0.8900 317,225 +0.01(+0.87%)
Jul 08, 2021 0.8800 0.9100 0.8112 0.8823 767,051 -0.00(-0.32%)
Jul 07, 2021 0.9010 0.9200 0.8500 0.8851 621,454 -0.02(-2.63%)
Jul 06, 2021 0.9050 0.9250 0.8700 0.9090 410,533 -0.01(-1.20%)
Jul 02, 2021 0.9201 0.9490 0.9040 0.9200 424,735 -0.01(-1.08%)
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.