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

Bimi Intl Medical Inc (NQ: BIMI )

1.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2019 231.00 237.00 217.50 230.50 3,298 -5.50(-2.33%)
Oct 30, 2019 237.50 254.00 227.50 236.00 4,331 -8.50(-3.48%)
Oct 29, 2019 218.50 268.50 198.00 244.50 28,427 +26.00(+11.90%)
Oct 28, 2019 259.00 263.50 213.00 218.50 5,865 -28.50(-11.54%)
Oct 25, 2019 291.50 297.49 236.00 247.00 12,476 -47.50(-16.13%)
Oct 24, 2019 290.00 309.50 290.00 294.50 3,444 +0.50(+0.17%)
Oct 23, 2019 293.00 317.00 291.50 294.00 4,786 -7.00(-2.33%)
Oct 22, 2019 332.00 332.00 266.50 301.00 24,678 -47.50(-13.63%)
Oct 21, 2019 345.00 410.00 316.00 348.50 292,489 +68.50(+24.46%)
Oct 18, 2019 275.00 344.00 255.50 280.00 23,318 +19.00(+7.28%)
Oct 17, 2019 232.50 310.00 220.00 261.00 42,206 +29.00(+12.50%)
Oct 16, 2019 221.50 289.50 221.00 232.00 33,655 -59.00(-20.27%)
Oct 15, 2019 555.50 600.00 246.50 291.00 160,964 -159.00(-35.33%)
Oct 14, 2019 77.50 489.50 75.50 450.00 548,124 +376.00(+508.11%)
Oct 11, 2019 69.00 74.50 62.50 74.00 1,098 +12.49(+20.32%)
Oct 10, 2019 55.00 65.50 55.00 61.51 1,633 +8.05(+15.07%)
Oct 09, 2019 54.50 54.50 53.00 53.45 121 -1.05(-1.93%)
Oct 08, 2019 55.00 55.00 52.50 54.50 127 +1.99(+3.80%)
Oct 07, 2019 54.00 55.00 52.50 52.51 222 -1.49(-2.77%)
Oct 04, 2019 55.00 55.00 53.50 54.00 74 +0.50(+0.93%)
Oct 03, 2019 55.00 55.00 53.00 53.50 182 -1.17(-2.15%)
Oct 02, 2019 55.92 55.92 53.00 54.67 299 -0.95(-1.70%)
Oct 01, 2019 54.50 61.00 54.00 55.62 363 +1.12(+2.06%)
Sep 30, 2019 57.50 57.50 51.50 54.50 229 -3.00(-5.22%)
Sep 27, 2019 61.50 64.11 56.52 57.50 968 -4.50(-7.26%)
Sep 26, 2019 65.00 65.00 60.00 62.00 176 -3.00(-4.62%)
Sep 25, 2019 68.50 68.50 64.94 65.00 109 -1.00(-1.52%)
Sep 24, 2019 67.50 67.50 63.51 66.00 166 -0.50(-0.75%)
Sep 23, 2019 69.00 69.00 66.50 66.50 135 +0.00(+0.00%)
Sep 20, 2019 66.11 69.00 63.55 66.50 308 -0.50(-0.75%)
Sep 19, 2019 76.00 76.00 65.00 67.00 551 -6.00(-8.22%)
Sep 18, 2019 77.00 77.00 72.50 73.00 295 -3.84(-5.00%)
Sep 17, 2019 77.00 77.50 74.00 76.84 139 -0.66(-0.85%)
Sep 16, 2019 77.50 85.00 75.05 77.50 333 +1.00(+1.31%)
Sep 13, 2019 83.00 83.00 76.50 76.50 304 -6.00(-7.27%)
Sep 12, 2019 78.50 87.50 70.00 82.50 4,051 +4.50(+5.77%)
Sep 11, 2019 78.89 79.00 75.38 78.00 329 -0.36(-0.47%)
Sep 10, 2019 71.00 85.50 70.00 78.36 1,860 +7.36(+10.37%)
Sep 09, 2019 71.50 72.00 60.23 71.00 95 -1.50(-2.07%)
Sep 06, 2019 77.00 78.05 71.00 72.50 280 -0.41(-0.56%)
Sep 05, 2019 80.50 80.50 70.00 72.91 872 -7.59(-9.43%)
Sep 04, 2019 96.50 96.50 80.50 80.50 492 -10.00(-11.05%)
Sep 03, 2019 107.00 110.00 88.50 90.50 1,588 -17.00(-15.82%)
Aug 30, 2019 119.00 119.00 107.50 107.50 870 -15.00(-12.24%)
Aug 29, 2019 107.50 122.50 107.00 122.50 1,104 +15.00(+13.95%)
Aug 28, 2019 110.50 112.00 106.50 107.50 232 -3.00(-2.71%)
Aug 27, 2019 108.50 120.00 108.00 110.50 1,532 +3.50(+3.27%)
Aug 26, 2019 103.50 112.50 103.50 107.00 778 +3.00(+2.88%)
Aug 23, 2019 107.50 117.50 102.50 104.00 1,732 -1.00(-0.95%)
Aug 22, 2019 107.00 113.85 104.50 105.00 701 -2.21(-2.06%)
Aug 21, 2019 104.00 112.00 102.84 107.21 882 +0.71(+0.67%)
Aug 20, 2019 107.50 109.00 103.50 106.50 338 +0.50(+0.47%)
Aug 19, 2019 109.00 109.00 103.71 106.00 194 -1.00(-0.93%)
Aug 16, 2019 111.00 115.40 107.00 107.00 212 -0.23(-0.22%)
Aug 15, 2019 109.00 109.00 103.00 107.23 62 -1.77(-1.62%)
Aug 14, 2019 111.00 111.67 108.00 109.00 310 +1.00(+0.92%)
Aug 13, 2019 117.00 117.00 108.00 108.00 406 -4.50(-4.00%)
Aug 12, 2019 110.00 114.00 109.00 112.50 155 +3.50(+3.21%)
Aug 09, 2019 115.50 117.50 107.50 109.00 160 -6.00(-5.22%)
Aug 08, 2019 114.20 119.43 108.64 115.00 401 +2.00(+1.77%)
Aug 07, 2019 108.04 115.17 106.50 113.00 852 +4.00(+3.67%)
Aug 06, 2019 110.44 114.50 107.75 109.00 144 -3.50(-3.11%)
Aug 05, 2019 114.50 114.50 107.50 112.50 254 -3.50(-3.02%)
Aug 02, 2019 115.00 128.50 115.00 116.00 254 -1.00(-0.85%)
Aug 01, 2019 112.50 126.00 112.50 117.00 335 +1.41(+1.22%)
Jul 31, 2019 133.50 153.50 112.50 115.59 1,368 -16.91(-12.76%)
Jul 30, 2019 125.00 135.50 123.00 132.50 859 +7.68(+6.15%)
Jul 29, 2019 124.00 128.32 119.25 124.82 322 +2.07(+1.69%)
Jul 26, 2019 115.41 126.52 115.41 122.75 158 -1.20(-0.97%)
Jul 25, 2019 119.99 123.95 116.50 123.95 428 +2.45(+2.02%)
Jul 24, 2019 123.00 130.00 120.00 121.50 1,120 +3.50(+2.97%)
Jul 23, 2019 114.50 132.50 114.45 118.00 1,180 +0.25(+0.21%)
Jul 22, 2019 121.51 121.67 113.53 117.75 496 -3.75(-3.09%)
Jul 19, 2019 133.00 135.00 121.00 121.50 246 -6.00(-4.70%)
Jul 18, 2019 117.50 139.50 106.92 127.50 1,224 +4.61(+3.75%)
Jul 17, 2019 132.00 133.75 120.00 122.89 365 -8.60(-6.54%)
Jul 16, 2019 139.80 139.80 127.50 131.50 394 +0.50(+0.38%)
Jul 15, 2019 127.50 145.35 126.61 131.00 798 -7.50(-5.42%)
Jul 12, 2019 122.50 200.00 120.00 138.50 5,182 +13.50(+10.80%)
Jul 11, 2019 126.00 126.00 117.50 125.00 458 -4.50(-3.47%)
Jul 10, 2019 140.00 140.00 125.50 129.50 293 +4.00(+3.19%)
Jul 09, 2019 127.50 133.00 125.00 125.50 230 -7.00(-5.28%)
Jul 08, 2019 133.50 133.50 124.50 132.50 185 -1.00(-0.75%)
Jul 05, 2019 142.50 142.50 130.42 133.50 222 -11.50(-7.93%)
Jul 03, 2019 128.00 145.00 125.00 145.00 290 +17.00(+13.28%)
Jul 02, 2019 125.00 128.00 123.00 128.00 442 +7.00(+5.79%)
Jul 01, 2019 115.67 123.50 115.67 121.00 151 +2.50(+2.11%)
Jun 28, 2019 115.50 120.00 115.50 118.50 100 -1.00(-0.83%)
Jun 27, 2019 123.50 123.50 118.30 119.50 45 -0.45(-0.38%)
Jun 26, 2019 117.00 120.00 115.00 119.95 96 +2.45(+2.09%)
Jun 25, 2019 119.00 119.00 115.50 117.50 56 +7.00(+6.33%)
Jun 24, 2019 125.50 125.50 110.00 110.50 573 -16.50(-12.99%)
Jun 21, 2019 130.00 137.00 127.00 127.00 316 -6.50(-4.87%)
Jun 20, 2019 133.00 137.00 130.00 133.50 566 -0.50(-0.37%)
Jun 19, 2019 136.00 142.50 134.00 134.00 117 -8.00(-5.63%)
Jun 18, 2019 138.50 144.00 132.50 142.00 2,926 +4.50(+3.27%)
Jun 17, 2019 132.00 137.50 128.50 137.50 148 +7.76(+5.99%)
Jun 14, 2019 142.50 144.75 125.50 129.74 534 -13.26(-9.28%)
Jun 13, 2019 151.00 151.06 142.00 143.00 264 -8.00(-5.30%)
Jun 12, 2019 146.00 154.50 141.00 151.00 1,933 +1.50(+1.00%)
Jun 11, 2019 147.00 157.50 142.00 149.50 1,573 +1.00(+0.67%)
Jun 10, 2019 146.88 155.00 140.19 148.50 367 +0.03(+0.02%)
Jun 07, 2019 149.50 149.50 140.00 148.47 112 +3.47(+2.39%)
Jun 06, 2019 149.00 149.00 141.21 145.00 207 -5.00(-3.33%)
Jun 05, 2019 150.00 150.00 141.00 150.00 205 +0.00(+0.00%)
Jun 04, 2019 153.00 153.00 144.26 150.00 634 +9.00(+6.38%)
Jun 03, 2019 157.50 157.50 141.00 141.00 241 -10.50(-6.93%)
May 31, 2019 172.16 172.16 150.51 151.50 460 -10.75(-6.63%)
May 30, 2019 160.00 173.41 160.00 162.25 817 +4.25(+2.69%)
May 29, 2019 174.50 174.50 156.00 158.00 306 -17.00(-9.71%)
May 28, 2019 174.00 177.62 174.00 175.00 124 +3.00(+1.74%)
May 24, 2019 160.50 172.00 160.50 172.00 156 +11.50(+7.17%)
May 23, 2019 178.00 178.00 160.00 160.50 404 -25.00(-13.48%)
May 22, 2019 190.00 190.00 181.50 185.50 400 +0.00(+0.00%)
May 21, 2019 181.87 188.25 176.38 185.50 418 +3.00(+1.64%)
May 20, 2019 187.00 187.00 170.50 182.50 800 +5.50(+3.11%)
May 17, 2019 153.00 182.00 153.00 177.00 1,036 +25.50(+16.83%)
May 16, 2019 148.50 158.80 148.50 151.50 330 +5.50(+3.77%)
May 15, 2019 154.50 154.50 141.21 146.00 244 +1.00(+0.69%)
May 14, 2019 147.50 155.00 138.74 145.00 541 +6.88(+4.98%)
May 13, 2019 167.00 167.00 130.50 138.12 914 -21.66(-13.56%)
May 10, 2019 174.00 176.00 156.75 159.78 952 -12.22(-7.10%)
May 09, 2019 175.00 181.50 161.50 172.00 263 +1.50(+0.88%)
May 08, 2019 172.50 191.50 163.50 170.50 1,027 +8.00(+4.92%)
May 07, 2019 177.50 178.00 162.50 162.50 565 -13.10(-7.46%)
May 06, 2019 188.75 188.75 175.00 175.60 709 -14.90(-7.82%)
May 03, 2019 195.50 197.49 188.00 190.50 274 -5.00(-2.56%)
May 02, 2019 197.00 199.25 193.22 195.50 163 -5.00(-2.49%)
May 01, 2019 202.50 235.00 197.00 200.50 522 +4.25(+2.17%)
Apr 30, 2019 204.50 204.50 190.50 196.25 341 -10.75(-5.19%)
Apr 29, 2019 221.00 221.00 202.99 207.00 193 -4.00(-1.90%)
Apr 26, 2019 201.00 212.50 201.00 211.00 256 +10.50(+5.24%)
Apr 25, 2019 226.00 226.00 191.50 200.50 1,017 -29.00(-12.64%)
Apr 24, 2019 202.00 275.00 196.50 229.50 5,535 +31.50(+15.91%)
Apr 23, 2019 195.50 202.50 188.10 198.00 574 +6.50(+3.39%)
Apr 22, 2019 212.00 212.00 177.50 191.50 1,082 -12.47(-6.12%)
Apr 18, 2019 209.00 210.00 195.59 203.97 174 -6.03(-2.87%)
Apr 17, 2019 220.50 220.50 209.00 210.00 295 +4.50(+2.19%)
Apr 16, 2019 213.50 219.50 202.50 205.50 323 -7.50(-3.52%)
Apr 15, 2019 214.50 234.00 212.50 213.00 521 +0.50(+0.24%)
Apr 12, 2019 233.50 233.50 190.00 212.50 2,916 -32.75(-13.35%)
Apr 11, 2019 267.50 267.50 240.50 245.25 1,670 -14.25(-5.49%)
Apr 10, 2019 275.50 275.50 238.00 259.50 1,496 -1.50(-0.57%)
Apr 09, 2019 271.00 276.77 255.50 261.00 1,519 -9.25(-3.42%)
Apr 08, 2019 282.00 282.89 269.50 270.25 959 -14.75(-5.18%)
Apr 05, 2019 295.50 298.69 280.50 285.00 780 -10.00(-3.39%)
Apr 04, 2019 322.00 324.50 295.00 295.00 317 -11.50(-3.75%)
Apr 03, 2019 310.00 335.00 302.50 306.50 568 -0.50(-0.16%)
Apr 02, 2019 300.00 317.00 300.00 307.00 302 +7.00(+2.33%)
Apr 01, 2019 310.00 310.00 300.00 300.00 842 -10.00(-3.23%)
Mar 29, 2019 352.00 353.00 308.00 310.00 1,444 -49.94(-13.88%)
Mar 28, 2019 374.00 377.50 342.50 359.94 1,472 -15.06(-4.01%)
Mar 27, 2019 375.00 394.00 356.50 375.00 5,947 +16.50(+4.60%)
Mar 26, 2019 353.50 372.50 349.00 358.50 1,145 +8.50(+2.43%)
Mar 25, 2019 347.50 354.50 313.00 350.00 1,070 +0.00(+0.00%)
Mar 22, 2019 327.00 350.00 312.50 350.00 1,530 +24.50(+7.53%)
Mar 21, 2019 319.50 340.00 310.33 325.50 1,083 -2.00(-0.61%)
Mar 20, 2019 334.50 347.50 308.00 327.50 1,004 +17.33(+5.59%)
Mar 19, 2019 287.00 361.00 287.00 310.17 5,363 +25.17(+8.83%)
Mar 18, 2019 270.50 306.50 270.44 285.00 1,044 +14.55(+5.38%)
Mar 15, 2019 280.50 280.50 270.00 270.45 192 -12.05(-4.27%)
Mar 14, 2019 284.00 287.50 280.50 282.50 187 -2.00(-0.70%)
Mar 13, 2019 291.00 291.00 280.50 284.50 317 -5.50(-1.90%)
Mar 12, 2019 307.50 307.50 287.19 290.00 361 -18.00(-5.84%)
Mar 11, 2019 302.50 312.50 302.50 308.00 365 +4.67(+1.54%)
Mar 08, 2019 305.00 314.06 293.50 303.33 588 -7.17(-2.31%)
Mar 07, 2019 310.50 335.00 308.50 310.50 1,097 +6.96(+2.29%)
Mar 06, 2019 283.50 311.63 275.00 303.54 1,133 +21.04(+7.45%)
Mar 05, 2019 283.50 295.00 278.00 282.50 604 +2.50(+0.89%)
Mar 04, 2019 268.50 295.00 267.06 280.00 1,560 +10.00(+3.70%)
Mar 01, 2019 315.50 315.50 263.00 270.00 1,078 -41.00(-13.18%)
Feb 28, 2019 312.50 318.90 301.56 311.00 546 -1.92(-0.61%)
Feb 27, 2019 318.50 332.50 312.50 312.92 769 -2.08(-0.66%)
Feb 26, 2019 421.50 430.00 315.00 315.00 3,883 -92.00(-22.60%)
Feb 25, 2019 399.50 423.50 397.50 407.00 1,020 +12.50(+3.17%)
Feb 22, 2019 384.00 397.00 369.50 394.50 922 +10.50(+2.73%)
Feb 21, 2019 371.00 386.78 365.05 384.00 570 +9.50(+2.54%)
Feb 20, 2019 388.50 388.50 365.29 374.50 604 +12.00(+3.31%)
Feb 19, 2019 362.50 386.50 350.00 362.50 667 +22.50(+6.62%)
Feb 15, 2019 317.00 400.00 307.00 340.00 2,732 +30.00(+9.68%)
Feb 14, 2019 314.50 315.00 291.00 310.00 946 +2.50(+0.81%)
Feb 13, 2019 293.50 307.50 293.00 307.50 348 +11.50(+3.89%)
Feb 12, 2019 283.50 307.50 283.50 296.00 1,018 +11.00(+3.86%)
Feb 11, 2019 287.50 321.50 285.00 285.00 1,444 +10.00(+3.64%)
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.