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:

Concord Medical Services ADR (NY: CCM )

0.5032 -0.0177 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.750 1.850 1.750 1.850 6,595 +0.08(+4.23%)
Sep 29, 2022 1.650 1.790 1.650 1.775 3,918 +0.07(+4.41%)
Sep 28, 2022 1.690 1.701 1.690 1.700 1,152 -0.15(-7.86%)
Sep 27, 2022 1.900 1.900 1.845 1.845 4,631 -0.06(-3.40%)
Sep 26, 2022 1.880 1.920 1.880 1.910 3,359 +0.12(+6.70%)
Sep 23, 2022 1.650 1.960 1.610 1.790 5,899 +0.17(+10.49%)
Sep 16, 2022 1.620 55 -0.08(-4.71%)
Sep 15, 2022 1.890 1.890 1.670 1.700 776 -0.22(-11.46%)
Sep 12, 2022 2.000 2.000 2.000 1.920 318 -0.06(-3.03%)
Sep 09, 2022 1.980 1.980 1.980 1.980 1,450 +0.03(+1.54%)
Sep 08, 2022 1.950 1.950 1.950 1.950 982 +0.00(+0.00%)
Sep 06, 2022 1.950 19 +0.00(+0.00%)
Sep 02, 2022 2.060 2.080 1.950 1.950 3,516 +0.00(+0.00%)
Sep 01, 2022 1.950 1.960 1.950 1.950 463 +0.00(+0.00%)
Aug 30, 2022 1.950 32 +0.00(+0.00%)
Aug 29, 2022 1.950 1.950 1.950 1.950 588 +0.00(+0.00%)
Aug 26, 2022 1.960 1.960 1.950 1.950 452 -0.04(-2.01%)
Aug 25, 2022 1.960 1.990 1.950 1.990 645 -0.03(-1.49%)
Aug 24, 2022 2.020 2.020 2.020 2.020 100 +0.04(+2.02%)
Aug 23, 2022 1.950 1.980 1.950 1.980 633 +0.01(+0.51%)
Aug 22, 2022 1.950 1.975 1.950 1.970 1,502 +0.02(+1.03%)
Aug 19, 2022 1.950 1.950 1.950 1.950 543 +0.00(+0.00%)
Aug 18, 2022 1.950 1.950 1.950 1.950 1,183 +0.00(+0.00%)
Aug 17, 2022 1.960 1.960 1.950 1.950 943 -0.01(-0.51%)
Aug 16, 2022 2.060 2.060 1.960 1.960 755 +0.01(+0.51%)
Aug 15, 2022 1.950 1.950 1.950 1.950 871 +0.00(+0.00%)
Aug 12, 2022 2.070 2.070 1.950 1.950 3,118 +0.00(+0.00%)
Aug 11, 2022 2.060 2.060 1.950 1.950 555 +0.00(+0.00%)
Aug 10, 2022 2.070 2.070 1.950 1.950 593 +0.00(+0.00%)
Aug 09, 2022 1.960 1.960 1.950 1.950 823 +0.03(+1.56%)
Aug 08, 2022 1.920 1.920 1.920 1.920 102 -0.13(-6.34%)
Aug 05, 2022 2.060 2.060 2.050 2.050 645 -0.01(-0.49%)
Aug 04, 2022 1.970 2.060 1.870 2.060 829 +0.21(+11.35%)
Aug 03, 2022 1.670 1.851 1.670 1.850 3,221 +0.25(+15.62%)
Aug 02, 2022 1.600 1.600 1.600 1.600 117 -0.35(-17.95%)
Aug 01, 2022 1.960 1.960 1.950 1.950 570 -0.02(-1.02%)
Jul 29, 2022 1.960 1.970 1.960 1.970 713 -0.13(-6.19%)
Jul 28, 2022 2.080 2.100 1.960 2.100 2,761 +0.06(+2.94%)
Jul 27, 2022 1.960 2.040 1.950 2.040 566 +0.09(+4.62%)
Jul 26, 2022 1.950 1.950 1.950 1.950 562 +0.00(+0.00%)
Jul 25, 2022 1.950 1.950 1.950 1.950 527 -0.05(-2.26%)
Jul 22, 2022 1.950 1.995 1.950 1.995 646 +0.05(+2.31%)
Jul 21, 2022 1.950 1.950 1.950 1.950 1,323 -0.03(-1.52%)
Jul 20, 2022 1.950 1.980 1.950 1.980 2,735 +0.03(+1.54%)
Jul 19, 2022 2.070 2.070 1.950 1.950 1,429 +0.00(+0.00%)
Jul 18, 2022 1.950 1.950 1.950 1.950 1,907 +0.10(+5.41%)
Jul 15, 2022 1.870 1.905 1.850 1.850 687 -0.03(-1.60%)
Jul 14, 2022 1.880 1.880 1.880 1.880 173 +0.03(+1.62%)
Jul 13, 2022 1.850 1.860 1.850 1.850 1,180 -0.02(-1.07%)
Jul 12, 2022 1.850 1.870 1.850 1.870 633 +0.02(+1.08%)
Jul 11, 2022 1.850 1.850 1.850 1.850 657 -0.01(-0.54%)
Jul 08, 2022 1.860 1.890 1.860 1.860 1,132 -0.02(-1.06%)
Jul 07, 2022 1.870 1.880 1.870 1.880 498 -0.02(-1.05%)
Jul 06, 2022 1.850 1.900 1.850 1.900 541 +0.03(+1.60%)
Jul 05, 2022 1.850 1.870 1.850 1.870 711 -0.08(-4.10%)
Jul 01, 2022 1.850 1.950 1.850 1.950 530 +0.07(+3.72%)
Jun 30, 2022 1.960 1.980 1.870 1.880 806 -0.16(-7.84%)
Jun 29, 2022 1.880 2.040 1.880 2.040 1,552 +0.03(+1.49%)
Jun 28, 2022 1.890 2.010 1.890 2.010 3,065 +0.10(+5.24%)
Jun 27, 2022 1.910 2.000 1.870 1.910 5,908 -0.08(-4.02%)
Jun 24, 2022 1.850 1.990 1.850 1.990 3,606 +0.14(+7.57%)
Jun 23, 2022 1.850 1.850 1.850 1.850 530 +0.00(+0.00%)
Jun 21, 2022 1.850 54 +0.05(+2.78%)
Jun 17, 2022 1.820 1.820 1.760 1.800 2,271 +0.00(+0.00%)
Jun 16, 2022 1.750 1.900 1.750 1.800 5,050 +0.13(+7.78%)
Jun 15, 2022 1.620 1.670 1.558 1.670 1,192 +0.05(+3.09%)
Jun 14, 2022 1.700 1.780 1.620 1.620 785 -0.13(-7.43%)
Jun 13, 2022 1.740 1.750 1.740 1.750 782 +0.01(+0.57%)
Jun 09, 2022 1.740 7 -0.12(-6.45%)
Jun 08, 2022 1.870 1.870 1.750 1.860 1,316 +0.01(+0.54%)
Jun 07, 2022 1.700 1.900 1.700 1.850 3,788 +0.12(+6.94%)
Jun 06, 2022 1.700 1.800 1.700 1.730 7,204 +0.02(+1.17%)
Jun 03, 2022 1.660 1.710 1.570 1.710 1,233 -0.01(-0.58%)
Jun 02, 2022 1.580 1.720 1.580 1.720 777 +0.10(+6.17%)
Jun 01, 2022 1.550 1.660 1.550 1.620 4,244 +0.00(+0.00%)
May 31, 2022 1.790 1.790 1.500 1.620 3,105 -0.02(-1.22%)
May 27, 2022 1.540 1.640 1.490 1.640 3,516 +0.19(+13.10%)
May 26, 2022 1.363 1.450 1.363 1.450 459 +0.15(+11.54%)
May 24, 2022 1.300 72 -0.09(-6.47%)
May 23, 2022 1.432 1.433 1.340 1.390 1,112 -0.03(-2.11%)
May 20, 2022 1.450 1.450 1.420 1.420 656 -0.11(-7.19%)
May 18, 2022 1.530 22 -0.13(-8.06%)
May 17, 2022 1.600 1.664 1.600 1.664 690 -0.03(-1.53%)
May 16, 2022 1.750 1.750 1.590 1.690 1,603 +0.20(+13.42%)
May 13, 2022 1.440 1.490 1.440 1.490 799 +0.01(+0.95%)
May 12, 2022 1.476 1.476 1.476 1.476 418 -0.12(-7.75%)
May 11, 2022 1.630 1.634 1.600 1.600 820 -0.07(-4.19%)
May 10, 2022 1.360 1.670 1.360 1.670 1,212 +0.11(+7.05%)
May 09, 2022 1.430 1.575 1.410 1.560 4,566 +0.16(+11.43%)
May 06, 2022 1.470 1.470 1.400 1.400 2,421 +0.09(+6.87%)
May 05, 2022 1.330 1.330 1.160 1.310 12,552 -0.06(-4.38%)
May 04, 2022 1.330 1.535 1.150 1.370 45,640 -0.01(-0.65%)
May 03, 2022 1.500 1.601 1.350 1.379 1,898 -0.12(-8.07%)
May 02, 2022 1.270 1.500 1.270 1.500 4,661 +0.01(+0.67%)
Apr 29, 2022 1.520 1.560 1.480 1.490 3,415 -0.06(-3.87%)
Apr 28, 2022 1.510 1.550 1.510 1.550 564 -0.08(-4.91%)
Apr 27, 2022 1.600 1.660 1.520 1.630 4,741 +0.01(+0.62%)
Apr 26, 2022 1.700 1.700 1.510 1.620 31,968 -0.08(-4.71%)
Apr 25, 2022 1.660 1.735 1.630 1.700 17,599 +0.01(+0.59%)
Apr 22, 2022 1.790 1.790 1.681 1.690 1,674 -0.12(-6.63%)
Apr 20, 2022 1.810 84 -0.09(-4.74%)
Apr 19, 2022 1.750 1.900 1.703 1.900 4,068 +0.00(+0.00%)
Apr 18, 2022 1.680 1.900 1.680 1.900 5,668 +0.20(+11.76%)
Apr 14, 2022 1.820 1.820 1.700 1.700 2,103 -0.01(-0.58%)
Apr 13, 2022 1.830 1.830 1.710 1.710 961 -0.17(-9.04%)
Apr 12, 2022 1.710 1.880 1.710 1.880 1,345 +0.12(+6.82%)
Apr 11, 2022 1.720 1.897 1.720 1.760 12,180 -0.07(-3.74%)
Apr 08, 2022 1.720 1.930 1.720 1.828 3,621 +0.09(+5.08%)
Apr 07, 2022 2.150 2.150 1.740 1.740 11,000 -0.16(-8.24%)
Apr 06, 2022 1.760 2.200 1.760 1.896 52,060 +0.25(+14.92%)
Apr 05, 2022 1.690 1.690 1.650 1.650 1,769 -0.13(-7.30%)
Apr 04, 2022 1.830 1.830 1.760 1.780 1,782 +0.13(+7.88%)
Apr 01, 2022 1.730 1.730 1.650 1.650 658 -0.06(-3.51%)
Mar 31, 2022 1.660 1.870 1.660 1.710 6,769 +0.01(+0.59%)
Mar 30, 2022 1.840 1.835 1.700 1.700 999 -0.30(-15.00%)
Mar 29, 2022 2.010 2.010 1.890 2.000 994 -0.03(-1.48%)
Mar 28, 2022 1.960 2.040 1.830 2.030 6,363 +0.18(+9.73%)
Mar 25, 2022 1.690 1.865 1.690 1.850 4,957 +0.09(+5.11%)
Mar 24, 2022 1.760 1.760 1.760 1.760 474 -0.12(-6.38%)
Mar 23, 2022 1.640 1.930 1.640 1.880 631 -0.02(-1.05%)
Mar 22, 2022 1.980 1.980 1.770 1.900 7,104 +0.00(+0.00%)
Mar 21, 2022 1.900 2.010 1.900 1.900 7,205 +0.15(+8.26%)
Mar 18, 2022 1.870 1.870 1.755 1.755 665 -0.10(-5.14%)
Mar 17, 2022 1.850 1.850 1.850 1.850 519 -0.04(-2.12%)
Mar 16, 2022 1.540 1.915 1.540 1.890 9,819 +0.28(+17.39%)
Mar 15, 2022 1.940 1.940 1.610 1.610 9,120 -0.23(-12.50%)
Mar 14, 2022 1.890 1.890 1.820 1.840 6,509 -0.04(-2.13%)
Mar 10, 2022 1.880 13 -0.03(-1.57%)
Mar 09, 2022 1.910 2.010 1.901 1.910 1,462 -0.09(-4.50%)
Mar 08, 2022 1.920 2.000 1.900 2.000 716 -0.04(-2.10%)
Mar 07, 2022 2.050 2.350 2.040 2.043 3,497 +0.05(+2.76%)
Mar 04, 2022 1.900 2.140 1.880 1.988 6,309 +0.08(+4.08%)
Mar 03, 2022 2.010 2.010 1.910 1.910 1,623 -0.10(-4.97%)
Mar 02, 2022 2.380 2.380 2.010 2.010 6,536 -0.19(-8.64%)
Mar 01, 2022 2.260 2.360 2.150 2.200 21,473 +0.09(+4.27%)
Feb 28, 2022 1.760 2.110 1.760 2.110 9,765 +0.24(+12.84%)
Feb 25, 2022 1.810 1.870 1.870 1.870 1,946 -0.01(-0.54%)
Feb 24, 2022 1.666 1.880 1.666 1.880 3,514 +0.06(+3.30%)
Feb 23, 2022 1.870 1.870 1.820 1.820 432 -0.13(-6.67%)
Feb 22, 2022 2.110 2.110 1.840 1.950 7,829 -0.03(-1.52%)
Feb 18, 2022 1.980 0 +0.00(+0.00%)
Feb 17, 2022 1.970 1.980 1.970 1.980 2,089 -0.07(-3.41%)
Feb 16, 2022 2.090 2.090 1.920 2.050 2,089 +0.14(+7.33%)
Feb 15, 2022 2.070 2.070 1.910 1.910 804 -0.09(-4.50%)
Feb 14, 2022 1.890 2.000 1.810 2.000 4,297 +0.05(+2.56%)
Feb 11, 2022 2.020 2.020 1.940 1.950 874 +0.03(+1.56%)
Feb 10, 2022 2.070 2.070 1.920 1.920 1,142 -0.13(-6.34%)
Feb 09, 2022 1.880 2.090 1.880 2.050 5,361 +0.11(+5.67%)
Feb 08, 2022 1.890 1.960 1.820 1.940 1,570 -0.02(-1.02%)
Feb 07, 2022 1.990 1.990 1.960 1.960 655 +0.04(+2.08%)
Feb 04, 2022 2.110 2.110 1.920 1.920 893 -0.18(-8.57%)
Feb 03, 2022 2.100 2.100 204 +0.08(+3.96%)
Feb 02, 2022 2.020 2.020 2.020 2.020 128 +0.09(+4.66%)
Feb 01, 2022 1.870 1.930 1.720 1.930 6,127 -0.01(-0.52%)
Jan 31, 2022 1.860 1.940 1.940 1,362 +0.10(+5.43%)
Jan 28, 2022 2.077 2.077 1.830 1.840 2,463 -0.22(-10.68%)
Jan 27, 2022 2.090 2.190 1.920 2.060 6,605 -0.03(-1.43%)
Jan 26, 2022 1.930 2.090 1.930 2.090 1,331 +0.08(+3.97%)
Jan 25, 2022 2.070 2.070 2.010 2.010 457 -0.02(-0.99%)
Jan 24, 2022 2.090 2.158 2.030 2.030 2,206 -0.06(-2.87%)
Jan 21, 2022 2.020 2.160 1.980 2.090 7,223 +0.06(+3.21%)
Jan 20, 2022 1.800 2.090 1.800 2.025 6,231 +0.18(+10.05%)
Jan 19, 2022 1.770 1.840 1.770 1.840 639 -0.07(-3.66%)
Jan 18, 2022 2.040 2.040 1.910 1.910 359 -0.11(-5.45%)
Jan 14, 2022 2.020 0 +0.02(+1.00%)
Jan 13, 2022 2.010 2.020 2.000 2.000 2,364 +0.12(+6.38%)
Jan 12, 2022 1.900 2.062 1.810 1.880 1,403 -0.11(-5.72%)
Jan 11, 2022 2.100 2.100 1.970 1.994 1,319 -0.11(-5.05%)
Jan 10, 2022 2.050 2.100 2.050 2.100 3,010 +0.10(+5.00%)
Jan 07, 2022 1.970 2.040 1.950 2.000 4,653 +0.12(+6.37%)
Jan 06, 2022 1.910 1.961 1.880 1.880 1,467 -0.16(-7.79%)
Jan 05, 2022 2.060 2.060 1.890 2.039 300 +0.03(+1.44%)
Jan 04, 2022 1.900 2.010 1.900 2.010 3,597 -0.02(-0.99%)
Jan 03, 2022 2.030 2.080 2.030 2.030 1,141 +0.03(+1.50%)
Dec 31, 2021 2.120 2.120 2.000 2.000 430 -0.14(-6.54%)
Dec 30, 2021 2.090 2.140 2.090 2.140 4,513 +0.05(+2.54%)
Dec 29, 2021 2.050 2.087 2.010 2.087 6,800 +0.04(+1.80%)
Dec 28, 2021 2.050 2.050 2.050 2.050 556 +0.00(+0.00%)
Dec 27, 2021 2.150 2.150 2.050 2.050 6,254 +0.00(+0.00%)
Dec 23, 2021 2.050 2.120 2.050 2.050 1,702 +0.00(+0.00%)
Dec 22, 2021 2.020 2.110 2.020 2.050 4,681 +0.03(+1.49%)
Dec 21, 2021 1.970 2.027 1.850 2.020 8,360 -0.05(-2.42%)
Dec 20, 2021 2.090 2.140 2.070 2.070 499 +0.06(+3.24%)
Dec 17, 2021 2.000 2.005 1.940 2.005 16,547 -0.02(-0.74%)
Dec 16, 2021 2.020 2.042 2.020 2.020 1,634 +0.00(+0.00%)
Dec 15, 2021 2.020 2.070 2.020 2.020 2,018 -0.07(-3.35%)
Dec 14, 2021 2.160 2.160 2.060 2.090 1,570 -0.11(-5.00%)
Dec 13, 2021 2.050 2.200 2.050 2.200 1,948 +0.01(+0.45%)
Dec 10, 2021 2.020 2.210 2.020 2.190 3,479 +0.11(+5.29%)
Dec 09, 2021 2.100 2.100 2.080 2.080 1,027 -0.26(-11.11%)
Dec 08, 2021 2.230 2.340 2.100 2.340 7,112 +0.00(+0.00%)
Dec 07, 2021 2.190 2.355 2.181 2.340 3,107 +0.07(+3.08%)
Dec 06, 2021 2.270 2.270 2.270 2.270 306 +0.11(+5.09%)
Dec 03, 2021 2.100 2.200 2.100 2.160 8,180 +0.13(+6.40%)
Dec 02, 2021 2.400 2.400 2.030 2.030 10,212 -0.37(-15.42%)
Dec 01, 2021 2.400 2.400 2.400 2.400 208 +0.14(+6.19%)
Nov 30, 2021 2.260 2.260 2.260 2.260 685 +0.00(+0.00%)
Nov 29, 2021 2.270 2.280 2.150 2.260 15,532 -0.10(-4.24%)
Nov 24, 2021 2.360 2.360 2.360 0 -0.09(-3.67%)
Nov 22, 2021 2.450 2.450 2.450 21 -0.01(-0.41%)
Nov 19, 2021 2.360 2.460 2.240 2.460 7,537 +0.12(+5.12%)
Nov 18, 2021 2.340 2.340 2.340 2.340 3,448 +0.00(+0.00%)
Nov 17, 2021 2.350 2.360 2.310 2.340 3,016 -0.02(-0.85%)
Nov 16, 2021 2.440 2.440 2.360 2.360 3,921 -0.12(-4.84%)
Nov 15, 2021 2.460 2.480 2.460 2.480 6,425 -0.01(-0.40%)
Nov 12, 2021 2.600 2.600 2.480 2.490 1,264 -0.01(-0.40%)
Nov 11, 2021 2.510 2.570 2.490 2.500 1,841 +0.00(+0.00%)
Nov 10, 2021 2.500 2.500 769 -0.01(-0.40%)
Nov 09, 2021 2.520 2.520 2.500 2.510 1,465 +0.00(+0.00%)
Nov 08, 2021 2.510 2.520 2.500 2.510 1,516 -0.02(-0.79%)
Nov 05, 2021 2.520 2.530 2.510 2.530 1,458 +0.02(+0.80%)
Nov 04, 2021 2.600 2.600 2.500 2.510 5,995 +0.01(+0.40%)
Nov 03, 2021 2.450 2.500 2.450 2.500 1,498 +0.02(+0.81%)
Nov 02, 2021 2.470 2.600 2.470 2.480 1,716 +0.00(+0.00%)
Nov 01, 2021 2.480 2.480 2.480 2.480 476 +0.02(+0.61%)
Oct 29, 2021 2.560 2.600 2.430 2.465 4,151 -0.14(-5.19%)
Oct 28, 2021 2.590 2.600 2.590 2.600 1,702 +0.00(+0.00%)
Oct 27, 2021 2.600 2.600 2.600 2.600 404 -0.01(-0.38%)
Oct 26, 2021 2.610 2.610 272 -0.00(-0.03%)
Oct 25, 2021 2.440 2.611 2.440 2.611 1,259 +0.11(+4.43%)
Oct 22, 2021 2.650 2.650 2.500 2.500 3,169 +0.00(+0.00%)
Oct 21, 2021 2.500 2.620 2.500 2.500 3,669 +0.00(+0.00%)
Oct 20, 2021 2.460 2.500 2.460 2.500 647 -0.01(-0.40%)
Oct 19, 2021 2.650 2.650 2.460 2.510 17,600 -0.17(-6.34%)
Oct 18, 2021 2.650 2.680 2.650 2.680 1,059 -0.07(-2.57%)
Oct 15, 2021 2.660 2.786 2.660 2.751 800 -0.11(-3.82%)
Oct 14, 2021 2.800 2.960 2.710 2.860 6,770 -0.08(-2.72%)
Oct 13, 2021 2.960 2.960 2.940 2.940 242 -0.12(-3.81%)
Oct 12, 2021 2.960 3.056 2.960 3.056 911 +0.16(+5.39%)
Oct 11, 2021 2.900 2.900 2.900 2.900 745 +0.00(+0.00%)
Oct 08, 2021 2.780 2.970 2.665 2.900 3,422 +0.05(+1.75%)
Oct 07, 2021 2.810 2.850 2.810 2.850 744 +0.02(+0.71%)
Oct 06, 2021 3.090 3.090 2.700 2.830 5,732 -0.24(-7.82%)
Oct 05, 2021 3.110 3.110 3.000 3.070 1,503 -0.01(-0.32%)
Oct 04, 2021 3.030 3.114 3.019 3.080 3,574 -0.04(-1.28%)
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.