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

Concord Medical Services ADR (NY: CCM )

0.5667 -0.0633 (-10.05%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 6, 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 28, 2018 3.380 3.550 3.380 3.550 7,700 +0.41(+13.13%)
Sep 26, 2018 3.138 3.138 3.138 0 +0.00(+0.00%)
Sep 25, 2018 3.138 3.138 3.138 3.138 1,037 +0.08(+2.55%)
Sep 24, 2018 3.060 3.060 3.060 3.060 1 +0.00(+0.00%)
Sep 21, 2018 3.080 3.080 3.060 3.060 500 -0.02(-0.65%)
Sep 20, 2018 3.460 3.460 3.080 3.080 391 -0.15(-4.76%)
Sep 19, 2018 3.234 3.234 3.234 3.234 357 -0.27(-7.58%)
Sep 18, 2018 3.499 3.499 41 +0.00(+0.00%)
Sep 17, 2018 3.499 3.499 3.499 3.499 561 +0.48(+16.05%)
Sep 14, 2018 3.005 3.025 3.000 3.015 9,800 +0.02(+0.50%)
Sep 13, 2018 3.360 3.370 3.000 3.000 16,020 +0.03(+1.01%)
Sep 12, 2018 3.000 3.000 2.800 2.970 12,621 -0.14(-4.50%)
Sep 11, 2018 3.000 3.110 3.000 3.110 6,791 +0.11(+3.67%)
Sep 10, 2018 3.000 3.010 3.000 3.000 4,117 +0.01(+0.33%)
Sep 07, 2018 3.040 3.090 2.960 2.990 4,300 -0.19(-5.97%)
Sep 06, 2018 3.020 3.200 2.990 3.180 6,017 +0.29(+10.03%)
Sep 05, 2018 3.410 3.480 2.890 2.890 3,859 -0.59(-16.95%)
Sep 04, 2018 3.480 3.480 3.480 3.480 9 +0.00(+0.00%)
Aug 31, 2018 3.480 3.480 3.480 0 +0.08(+2.35%)
Aug 30, 2018 3.320 3.400 3.310 3.400 5,547 -0.09(-2.58%)
Aug 29, 2018 3.487 3.490 3.487 3.490 333 +0.07(+2.05%)
Aug 28, 2018 3.370 3.470 3.370 3.420 1,096 +0.04(+1.18%)
Aug 27, 2018 3.290 3.380 3.290 3.380 507 -0.03(-0.88%)
Aug 24, 2018 3.480 3.490 3.410 3.410 700 +0.01(+0.29%)
Aug 23, 2018 3.360 3.410 3.360 3.400 2,241 +0.00(+0.00%)
Aug 22, 2018 3.400 3.400 3.400 3.400 2,000 +0.09(+2.72%)
Aug 21, 2018 3.460 3.460 3.310 3.310 4,131 -0.14(-4.06%)
Aug 20, 2018 3.620 3.620 3.450 3.450 529 -0.01(-0.29%)
Aug 17, 2018 3.460 3.500 3.460 3.460 3,000 +0.00(+0.00%)
Aug 16, 2018 3.480 3.520 3.450 3.460 7,151 -0.02(-0.57%)
Aug 15, 2018 3.700 3.700 3.290 3.480 4,315 -0.15(-4.13%)
Aug 14, 2018 3.590 3.636 3.590 3.630 3,405 -0.06(-1.63%)
Aug 13, 2018 3.690 3.690 3.590 3.690 9,368 -0.06(-1.60%)
Aug 10, 2018 3.850 3.850 3.730 3.750 1,100 +0.35(+10.29%)
Aug 09, 2018 3.610 3.610 3.400 3.400 811 -0.35(-9.26%)
Aug 08, 2018 3.747 3.747 138 +0.00(+0.00%)
Aug 07, 2018 3.747 3.747 3.747 3.747 2,001 -0.04(-1.13%)
Aug 06, 2018 3.790 3.790 57 +0.00(+0.00%)
Aug 03, 2018 3.800 3.820 3.480 3.790 4,800 +0.07(+1.83%)
Aug 02, 2018 3.520 3.722 3.520 3.722 3,279 -0.14(-3.65%)
Aug 01, 2018 3.910 3.910 3.863 3.863 355 -0.02(-0.44%)
Jul 31, 2018 3.880 3.880 3.880 3.880 57 +0.00(+0.00%)
Jul 30, 2018 3.520 3.940 3.520 3.880 14,627 -0.02(-0.51%)
Jul 27, 2018 4.000 4.000 3.900 3.900 300 -0.15(-3.70%)
Jul 20, 2018 4.050 4.050 4.050 60 +0.03(+0.75%)
Jul 18, 2018 4.020 4.020 4.020 0 +0.25(+6.63%)
Jul 16, 2018 3.770 3.770 3.770 80 -0.34(-8.37%)
Jul 13, 2018 4.114 4.114 4.114 4.114 100 +0.08(+2.00%)
Jul 11, 2018 4.034 4.034 4.034 0 -0.04(-1.00%)
Jul 10, 2018 4.074 4.074 4.074 4.074 239 +0.01(+0.35%)
Jul 09, 2018 4.150 4.150 4.060 4.060 4,057 -0.14(-3.33%)
Jul 06, 2018 4.175 4.200 4.174 4.200 708 +0.00(+0.00%)
Jul 02, 2018 4.200 4.200 4.200 10 +0.05(+1.20%)
Jun 29, 2018 4.090 4.180 4.090 4.150 24,433 +0.04(+0.97%)
Jun 28, 2018 4.060 4.110 4.060 4.110 262 +0.05(+1.23%)
Jun 27, 2018 4.090 4.100 4.060 4.060 40,928 -0.04(-0.97%)
Jun 26, 2018 4.102 4.102 4.100 4.100 9,598 -0.05(-1.20%)
Jun 20, 2018 4.150 4.150 4.150 50 +0.02(+0.48%)
Jun 19, 2018 4.100 4.130 4.100 4.130 6,910 -0.02(-0.48%)
Jun 18, 2018 4.130 4.150 4.130 4.150 425 +0.00(+0.00%)
Jun 15, 2018 4.150 4.100 4.150 11,121 +0.05(+1.22%)
Jun 14, 2018 4.110 4.110 4.100 4.100 5,834 -0.01(-0.24%)
Jun 13, 2018 4.121 4.136 4.110 4.110 31,303 -0.04(-0.96%)
Jun 12, 2018 4.130 4.150 4.130 4.150 1,979 +0.01(+0.29%)
Jun 11, 2018 4.100 4.138 4.100 4.138 703 +0.04(+0.93%)
Jun 08, 2018 4.100 4.135 4.100 4.100 5,137 -0.04(-0.97%)
Jun 07, 2018 4.130 4.140 4.106 4.140 5,896 +0.04(+0.98%)
Jun 06, 2018 4.136 4.100 4.100 1,150 -0.02(-0.48%)
Jun 05, 2018 4.120 4.120 4.120 4.120 122 -0.01(-0.25%)
Jun 04, 2018 4.100 4.150 4.100 4.130 1,880 -0.01(-0.24%)
Jun 01, 2018 4.020 4.150 4.020 4.140 1,470 +0.00(+0.00%)
May 31, 2018 4.100 4.140 4.100 4.140 2,410 +0.04(+0.98%)
May 30, 2018 4.100 4.149 4.100 4.100 2,863 +0.11(+2.76%)
May 29, 2018 4.090 4.100 3.990 3.990 6,258 -0.06(-1.48%)
May 25, 2018 4.050 4.050 4.050 0 +0.17(+4.30%)
May 23, 2018 3.883 3.883 3.883 1 -0.15(-3.63%)
May 21, 2018 4.029 4.029 4.029 85 -0.02(-0.54%)
May 18, 2018 4.010 4.060 3.970 4.051 12,407 +0.06(+1.53%)
May 17, 2018 3.990 3.990 3.990 3.990 249 -0.03(-0.75%)
May 16, 2018 4.030 4.030 4.020 4.020 296 -0.02(-0.60%)
May 15, 2018 4.050 4.060 4.040 4.044 2,953 -0.01(-0.15%)
May 14, 2018 4.020 4.050 3.881 4.050 15,786 +0.04(+1.10%)
May 11, 2018 4.010 4.019 4.006 4.006 932 -0.00(-0.10%)
May 09, 2018 4.010 4.010 4.010 35 -0.04(-0.99%)
May 08, 2018 4.000 4.050 4.000 4.050 1,156 +0.05(+1.37%)
May 07, 2018 4.050 4.070 3.995 3.995 8,956 -0.05(-1.36%)
May 04, 2018 4.050 4.050 4.050 4.050 192 +0.04(+1.01%)
May 03, 2018 4.049 4.050 3.940 4.010 2,827 -0.09(-2.21%)
May 02, 2018 4.200 4.200 4.050 4.100 17,410 +0.05(+1.23%)
May 01, 2018 3.827 4.050 3.760 4.050 9,119 -0.05(-1.22%)
Apr 30, 2018 4.080 4.100 4.010 4.100 10,671 +0.05(+1.23%)
Apr 27, 2018 4.100 4.100 4.020 4.050 36,836 -0.01(-0.24%)
Apr 26, 2018 3.300 4.100 3.290 4.060 119,191 +0.81(+24.92%)
Apr 25, 2018 3.227 3.250 3.220 3.250 3,275 -0.05(-1.52%)
Apr 23, 2018 3.300 3.300 3.300 6 -0.06(-1.79%)
Apr 20, 2018 3.360 3.360 3.360 3.360 195 +0.11(+3.38%)
Apr 19, 2018 3.240 3.250 3.240 3.250 804 -0.01(-0.31%)
Apr 18, 2018 3.350 3.350 3.080 3.260 3,152 -0.06(-1.70%)
Apr 17, 2018 3.290 3.350 3.290 3.317 5,669 +0.05(+1.42%)
Apr 16, 2018 3.250 3.270 3.250 3.270 269 +0.02(+0.62%)
Apr 13, 2018 3.260 3.400 3.243 3.250 3,093 +0.01(+0.31%)
Apr 12, 2018 3.240 3.240 3.240 3.240 16,582 +0.05(+1.58%)
Apr 11, 2018 3.090 3.260 3.090 3.190 8,346 +0.07(+2.10%)
Apr 10, 2018 3.000 3.124 3.000 3.124 2,478 +0.13(+4.48%)
Apr 09, 2018 2.950 2.990 2.900 2.990 2,803 -0.03(-0.99%)
Apr 06, 2018 3.020 3.020 2.670 3.020 7,710 +0.20(+7.09%)
Apr 05, 2018 2.970 3.000 2.820 2.820 36,566 +0.02(+0.71%)
Apr 04, 2018 2.800 2.890 2.740 2.800 22,347 -0.05(-1.75%)
Apr 03, 2018 2.650 2.860 2.650 2.850 12,743 +0.23(+8.77%)
Apr 02, 2018 2.820 2.820 2.620 2.620 10,494 -0.24(-8.39%)
Mar 29, 2018 2.860 2.860 2.860 0 -0.18(-5.92%)
Mar 28, 2018 2.970 3.040 2.970 3.040 1,900 +0.08(+2.64%)
Mar 27, 2018 3.020 3.020 2.962 2.962 1,913 -0.06(-1.92%)
Mar 26, 2018 3.041 3.041 3.020 3.020 1,196 +0.02(+0.67%)
Mar 23, 2018 3.120 3.128 3.000 3.000 1,645 -0.13(-4.15%)
Mar 21, 2018 3.130 3.130 3.130 4 +0.02(+0.64%)
Mar 20, 2018 3.120 3.140 3.090 3.110 22,731 -0.01(-0.32%)
Mar 19, 2018 3.250 3.250 3.100 3.120 4,654 +0.02(+0.65%)
Mar 16, 2018 3.100 3.100 3.070 3.100 2,223 +0.03(+1.01%)
Mar 15, 2018 3.000 3.080 3.000 3.069 15,677 +0.12(+4.03%)
Mar 14, 2018 2.951 2.960 2.950 2.950 1,705 +0.00(+0.00%)
Mar 13, 2018 2.990 2.999 2.950 2.950 2,332 -0.02(-0.67%)
Mar 12, 2018 2.950 2.980 2.950 2.970 915 -0.01(-0.34%)
Mar 09, 2018 3.000 3.000 2.950 2.980 4,365 +0.00(+0.00%)
Mar 08, 2018 3.000 3.000 2.960 2.980 16,766 +0.06(+2.05%)
Mar 07, 2018 2.720 2.920 2.720 2.920 2,530 +0.25(+9.36%)
Mar 06, 2018 2.620 2.670 2.620 2.670 474 +0.05(+1.91%)
Mar 05, 2018 2.620 2.620 2.620 2.620 251 -0.01(-0.35%)
Mar 02, 2018 2.630 2.630 2.629 2.629 4,279 -0.00(-0.06%)
Mar 01, 2018 2.660 2.660 2.631 2.631 5,215 +0.01(+0.41%)
Feb 28, 2018 2.620 2.620 2.620 2.620 480 +0.02(+0.77%)
Feb 27, 2018 2.600 2.600 2.600 2.600 183 -0.02(-0.82%)
Feb 26, 2018 2.590 2.621 2.590 2.621 1,142 +0.01(+0.44%)
Feb 23, 2018 2.640 2.640 2.600 2.610 4,256 -0.01(-0.38%)
Feb 22, 2018 2.600 2.645 2.546 2.620 3,106 +0.05(+1.89%)
Feb 21, 2018 2.540 2.571 2.540 2.571 1,039 +0.02(+0.84%)
Feb 20, 2018 2.569 2.600 2.550 2.550 15,053 -0.03(-1.16%)
Feb 16, 2018 2.580 2.580 2.580 0 +0.01(+0.22%)
Feb 15, 2018 2.550 2.590 2.464 2.574 13,289 -0.03(-0.98%)
Feb 14, 2018 2.620 2.650 2.590 2.600 856 -0.08(-2.87%)
Feb 13, 2018 2.690 2.690 2.640 2.677 772 -0.03(-1.23%)
Feb 12, 2018 2.696 2.710 2.570 2.710 4,356 +0.02(+0.74%)
Feb 09, 2018 2.800 2.800 2.680 2.690 1,102 -0.01(-0.37%)
Feb 08, 2018 2.780 2.780 2.690 2.700 1,935 -0.17(-5.92%)
Feb 07, 2018 2.780 2.870 2.780 2.870 5,796 +0.13(+4.74%)
Feb 06, 2018 2.640 2.820 2.640 2.740 6,488 +0.00(+0.00%)
Feb 05, 2018 2.700 2.740 2.700 2.740 795 +0.04(+1.48%)
Feb 02, 2018 2.880 2.900 2.563 2.700 11,044 -0.26(-8.78%)
Feb 01, 2018 2.990 3.059 2.935 2.960 16,462 +0.00(+0.00%)
Jan 31, 2018 3.050 3.050 2.951 2.960 4,478 -0.19(-6.03%)
Jan 29, 2018 3.150 3.150 3.150 23 +0.13(+4.30%)
Jan 26, 2018 3.100 3.120 3.000 3.020 29,632 -0.01(-0.33%)
Jan 25, 2018 2.990 3.062 2.990 3.030 9,361 +0.07(+2.36%)
Jan 24, 2018 3.000 3.020 2.950 2.960 11,138 -0.06(-2.01%)
Jan 23, 2018 3.020 3.044 3.015 3.021 4,323 -0.02(-0.63%)
Jan 22, 2018 3.100 3.100 3.000 3.040 10,971 -0.07(-2.25%)
Jan 19, 2018 3.220 3.220 3.110 3.110 2,165 -0.09(-2.84%)
Jan 18, 2018 3.190 3.230 3.190 3.201 2,347 +0.00(+0.02%)
Jan 17, 2018 3.280 3.280 3.200 3.200 22,314 -0.05(-1.54%)
Jan 16, 2018 3.250 3.280 3.250 3.250 22,706 -0.01(-0.34%)
Jan 12, 2018 3.261 3.261 3.261 0 +0.01(+0.34%)
Jan 11, 2018 3.290 3.330 3.250 3.250 17,142 -0.01(-0.37%)
Jan 10, 2018 3.250 3.262 26,310 -0.07(-2.04%)
Jan 09, 2018 3.320 3.350 3.320 3.330 4,071 -0.02(-0.59%)
Jan 08, 2018 3.360 3.380 3.350 3.350 2,359 -0.03(-0.89%)
Jan 05, 2018 3.430 3.440 3.350 3.380 13,058 +0.05(+1.50%)
Jan 04, 2018 3.381 3.390 3.260 3.330 17,588 -0.07(-2.06%)
Jan 03, 2018 3.360 3.435 3.320 3.400 13,631 -0.04(-1.16%)
Jan 02, 2018 3.450 3.450 3.410 3.440 28,268 +0.11(+3.30%)
Dec 29, 2017 3.330 3.330 3.330 0 -0.12(-3.48%)
Dec 28, 2017 3.480 3.480 3.450 3.450 39,419 +0.05(+1.47%)
Dec 27, 2017 3.470 3.480 3.400 3.400 9,705 +0.09(+2.72%)
Dec 26, 2017 3.420 3.474 3.260 3.310 11,100 -0.17(-4.89%)
Dec 22, 2017 3.500 3.500 3.430 3.480 14,764 -0.01(-0.29%)
Dec 21, 2017 3.500 3.500 3.480 3.490 22,431 +0.05(+1.46%)
Dec 20, 2017 3.500 3.500 3.410 3.440 27,521 +0.05(+1.47%)
Dec 19, 2017 3.500 3.500 3.390 3.390 41,765 +0.02(+0.59%)
Dec 18, 2017 3.500 3.500 3.370 3.370 100,480 +0.12(+3.69%)
Dec 15, 2017 3.370 3.380 3.250 3.250 9,146 -0.15(-4.41%)
Dec 14, 2017 3.600 3.600 3.300 3.400 42,823 -0.23(-6.34%)
Dec 13, 2017 3.660 3.660 3.630 3.630 411 +0.02(+0.53%)
Dec 12, 2017 3.691 3.720 3.610 3.611 4,411 -0.05(-1.34%)
Dec 11, 2017 3.710 3.800 3.650 3.660 9,568 -0.13(-3.43%)
Dec 08, 2017 3.750 3.810 3.750 3.790 16,966 +0.07(+1.88%)
Dec 07, 2017 3.910 3.910 3.720 3.720 25,332 -0.11(-2.87%)
Dec 06, 2017 3.990 4.000 3.830 3.830 6,998 -0.14(-3.53%)
Dec 05, 2017 3.970 4.000 3.910 3.970 4,766 -0.03(-0.75%)
Dec 04, 2017 3.870 4.000 3.870 4.000 26,855 +0.10(+2.56%)
Dec 01, 2017 3.910 3.930 3.840 3.900 3,056 +0.00(+0.00%)
Nov 30, 2017 3.960 3.960 3.795 3.900 70,195 -0.06(-1.52%)
Nov 29, 2017 3.960 3.931 3.960 25,536 +0.03(+0.74%)
Nov 28, 2017 3.928 3.931 3.910 3.931 6,857 -0.02(-0.48%)
Nov 27, 2017 3.740 3.990 3.730 3.950 24,708 +0.21(+5.61%)
Nov 24, 2017 3.740 3.740 3.740 3.740 103 -0.14(-3.73%)
Nov 22, 2017 3.781 3.958 3.781 3.885 6,972 -0.02(-0.38%)
Nov 21, 2017 3.930 3.941 3.750 3.900 12,700 -0.02(-0.51%)
Nov 20, 2017 3.950 3.950 3.870 3.920 9,888 -0.01(-0.25%)
Nov 17, 2017 3.940 3.960 3.910 3.930 8,319 +0.02(+0.51%)
Nov 16, 2017 3.800 3.960 3.800 3.910 7,488 +0.04(+1.03%)
Nov 15, 2017 3.819 3.870 3.760 3.870 9,678 +0.07(+1.84%)
Nov 14, 2017 3.750 3.820 3.750 3.800 36,168 +0.00(+0.00%)
Nov 13, 2017 3.800 3.800 3.800 3.800 406 -0.06(-1.55%)
Nov 10, 2017 3.830 3.880 3.800 3.860 1,573 +0.08(+2.05%)
Nov 09, 2017 3.840 3.840 3.780 3.782 4,878 -0.02(-0.46%)
Nov 08, 2017 3.860 3.860 3.750 3.800 2,753 +0.14(+3.83%)
Nov 07, 2017 3.860 3.860 3.660 3.660 932 -0.19(-4.94%)
Nov 06, 2017 3.770 3.850 3.770 3.850 9,403 +0.05(+1.32%)
Nov 03, 2017 3.770 3.869 3.750 3.800 7,635 +0.00(+0.00%)
Nov 02, 2017 3.750 3.850 3.750 3.800 7,426 +0.02(+0.53%)
Nov 01, 2017 3.720 3.870 3.712 3.780 63,844 +0.08(+2.16%)
Oct 31, 2017 3.580 3.700 3.510 3.700 53,704 +0.18(+4.97%)
Oct 30, 2017 3.460 3.610 3.460 3.525 11,129 +0.02(+0.71%)
Oct 27, 2017 3.480 3.500 3.443 3.500 112,229 -0.01(-0.28%)
Oct 26, 2017 3.600 3.600 3.500 3.510 27,700 -0.02(-0.57%)
Oct 25, 2017 3.550 3.550 3.490 3.530 3,212 -0.05(-1.40%)
Oct 24, 2017 3.730 3.800 3.550 3.580 9,148 -0.19(-5.04%)
Oct 23, 2017 3.790 3.880 3.700 3.770 9,284 +0.02(+0.53%)
Oct 20, 2017 3.720 3.750 3.670 3.750 35,915 +0.07(+1.90%)
Oct 19, 2017 3.590 3.740 3.590 3.680 20,656 +0.15(+4.25%)
Oct 18, 2017 3.650 3.650 3.515 3.530 5,347 -0.12(-3.29%)
Oct 17, 2017 3.550 3.767 3.550 3.650 27,174 +0.14(+3.99%)
Oct 16, 2017 3.460 3.600 3.460 3.510 19,783 +0.01(+0.29%)
Oct 13, 2017 3.470 3.550 3.462 3.500 37,490 +0.05(+1.45%)
Oct 12, 2017 3.480 3.550 3.450 3.450 32,233 +0.00(+0.00%)
Oct 11, 2017 3.450 3.680 3.450 3.450 43,296 +0.04(+1.17%)
Oct 10, 2017 3.520 3.590 3.410 3.410 82,507 -0.08(-2.29%)
Oct 09, 2017 3.510 3.510 3.488 3.490 18,737 -0.01(-0.29%)
Oct 06, 2017 3.590 3.700 3.500 3.500 28,721 -0.04(-1.13%)
Oct 05, 2017 3.680 3.680 3.540 3.540 1,853 -0.07(-1.94%)
Oct 04, 2017 3.630 3.670 3.600 3.610 25,846 +0.01(+0.28%)
Oct 03, 2017 3.670 3.670 3.560 3.600 33,134 -0.04(-1.10%)
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.