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 )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 2.360 2.480 2.340 2.340 8,480 -0.07(-2.90%)
Apr 29, 2019 2.300 2.553 2.300 2.410 10,471 +0.01(+0.42%)
Apr 26, 2019 2.390 2.500 2.360 2.400 9,900 -0.09(-3.61%)
Apr 25, 2019 2.300 2.490 2.300 2.490 7,882 +0.19(+8.26%)
Apr 24, 2019 2.440 2.560 2.300 2.300 21,062 -0.20(-8.00%)
Apr 23, 2019 2.470 2.680 2.470 2.500 7,957 -0.01(-0.40%)
Apr 22, 2019 2.530 2.600 2.500 2.510 9,456 -0.19(-7.04%)
Apr 18, 2019 2.390 2.700 2.390 2.700 4,300 +0.35(+14.89%)
Apr 17, 2019 2.573 2.573 2.350 2.350 9,382 -0.28(-10.65%)
Apr 16, 2019 2.490 2.640 2.490 2.630 9,482 +0.03(+1.15%)
Apr 15, 2019 2.510 2.650 2.510 2.600 12,179 +0.03(+1.17%)
Apr 12, 2019 2.550 2.660 2.550 2.570 8,100 -0.05(-1.91%)
Apr 11, 2019 2.730 2.730 2.620 2.620 10,532 -0.17(-6.09%)
Apr 10, 2019 2.720 2.790 2.610 2.790 13,007 +0.04(+1.45%)
Apr 09, 2019 2.760 2.840 2.730 2.750 5,301 -0.13(-4.51%)
Apr 08, 2019 2.720 2.890 2.720 2.880 3,238 +0.04(+1.41%)
Apr 05, 2019 2.750 2.840 2.750 2.840 1,700 +0.04(+1.50%)
Apr 04, 2019 2.798 2.798 2.798 2.798 436 +0.14(+5.19%)
Apr 03, 2019 2.845 2.900 2.630 2.660 2,259 -0.25(-8.67%)
Apr 02, 2019 2.800 2.913 2.800 2.913 4,601 +0.05(+1.84%)
Apr 01, 2019 2.850 2.906 2.850 2.860 3,118 +0.06(+2.05%)
Mar 29, 2019 2.910 2.948 2.803 2.803 2,200 -0.31(-9.89%)
Mar 28, 2019 2.880 3.210 2.880 3.110 41,398 +0.19(+6.51%)
Mar 27, 2019 2.920 2.920 2.920 2.920 201 -0.03(-1.02%)
Mar 26, 2019 2.950 2.950 2.950 2.950 1 +0.00(+0.00%)
Mar 25, 2019 2.955 2.955 2.950 2.950 469 -0.02(-0.77%)
Mar 22, 2019 2.970 2.973 2.970 2.973 800 -0.02(-0.72%)
Mar 21, 2019 2.994 2.994 1 +0.00(+0.00%)
Mar 20, 2019 3.000 3.005 2.980 2.994 13,200 -0.02(-0.51%)
Mar 19, 2019 3.010 3.010 3.010 3.010 530 -0.01(-0.42%)
Mar 15, 2019 3.023 3.023 3.023 0 -0.14(-4.36%)
Mar 13, 2019 3.161 3.161 3.161 0 -0.02(-0.61%)
Mar 12, 2019 3.180 3.180 3.180 3.180 219 +0.00(+0.00%)
Mar 11, 2019 3.180 3.180 3.180 3.180 302 -0.06(-1.85%)
Mar 08, 2019 3.240 3.240 3.240 3.240 100 +0.00(+0.00%)
Mar 07, 2019 3.260 3.260 3.240 3.240 1,348 -0.02(-0.61%)
Mar 06, 2019 3.260 3.260 3.250 3.260 668 -0.05(-1.51%)
Mar 05, 2019 3.330 3.340 3.310 3.310 1,514 -0.01(-0.30%)
Mar 04, 2019 3.100 3.330 3.100 3.320 3,710 +0.03(+0.91%)
Mar 01, 2019 3.120 3.290 3.120 3.290 1,100 +0.19(+6.30%)
Feb 28, 2019 3.090 3.095 3.090 3.095 618 +0.09(+2.82%)
Feb 27, 2019 3.010 3.010 3.010 3.010 153 +0.00(+0.00%)
Feb 26, 2019 3.010 3.010 3.000 3.010 3,815 +0.00(+0.00%)
Feb 25, 2019 3.001 3.340 3.001 3.010 13,105 +0.01(+0.33%)
Feb 22, 2019 3.000 3.000 3.000 3.000 100 -0.01(-0.33%)
Feb 21, 2019 3.010 3.010 3.010 3.010 58 +0.00(+0.00%)
Feb 20, 2019 3.010 3.010 3.010 3.010 2 +0.00(+0.00%)
Feb 19, 2019 2.980 3.014 2.980 3.010 794 -0.01(-0.33%)
Feb 15, 2019 3.020 3.020 3.020 3.020 100 +0.00(+0.00%)
Feb 14, 2019 3.000 3.020 3.000 3.020 2,491 -0.02(-0.66%)
Feb 13, 2019 3.020 3.040 3.020 3.040 2,233 +0.00(+0.00%)
Feb 12, 2019 2.980 3.040 2.950 3.040 4,219 +0.06(+2.01%)
Feb 11, 2019 3.010 3.130 2.980 2.980 3,079 -0.11(-3.56%)
Feb 08, 2019 3.090 3.090 3.090 3.090 100 +0.00(+0.09%)
Feb 07, 2019 3.087 3.087 3.087 3.087 50 +0.00(+0.00%)
Feb 04, 2019 3.087 3.087 3.087 0 +0.08(+2.57%)
Feb 01, 2019 3.010 3.010 3.010 3.010 1,100 -0.00(-0.10%)
Jan 31, 2019 3.050 3.050 3.013 3.013 419 -0.04(-1.21%)
Jan 30, 2019 3.410 3.410 3.050 3.050 12,712 -0.37(-10.83%)
Jan 29, 2019 3.410 3.427 3.410 3.420 1,349 -0.09(-2.56%)
Jan 28, 2019 3.340 3.510 3.340 3.510 7,662 +0.16(+4.78%)
Jan 25, 2019 3.500 3.510 3.350 3.350 15,900 -0.15(-4.29%)
Jan 24, 2019 3.490 3.556 3.300 3.500 22,567 +0.00(+0.00%)
Jan 23, 2019 3.370 3.600 3.370 3.500 14,926 +0.13(+3.86%)
Jan 22, 2019 3.110 3.421 3.110 3.370 9,622 +0.19(+5.97%)
Jan 18, 2019 3.000 3.180 2.920 3.180 5,500 +0.18(+6.00%)
Jan 17, 2019 3.030 3.030 3.000 3.000 296 -0.04(-1.32%)
Jan 16, 2019 3.130 3.160 3.040 3.040 1,280 -0.18(-5.59%)
Jan 15, 2019 3.120 3.220 3.094 3.220 2,579 +0.08(+2.69%)
Jan 14, 2019 3.310 3.310 3.136 3.136 1,860 -0.23(-6.96%)
Jan 11, 2019 3.390 3.390 3.370 3.370 500 -0.04(-1.17%)
Jan 10, 2019 3.500 3.500 3.410 3.410 5,806 -0.09(-2.57%)
Jan 09, 2019 3.500 3.500 3.500 3.500 220 +0.05(+1.45%)
Jan 08, 2019 3.350 3.450 3.350 3.450 1,515 -0.02(-0.57%)
Jan 07, 2019 3.380 3.470 3.380 3.470 2,754 +0.07(+2.06%)
Jan 04, 2019 3.400 3.400 3.400 3.400 100 +0.02(+0.59%)
Jan 03, 2019 3.560 3.580 3.380 3.380 18,346 -0.18(-5.06%)
Jan 02, 2019 3.590 3.600 3.470 3.560 17,023 +0.00(+0.00%)
Dec 31, 2018 3.550 3.580 3.550 3.560 4,400 -0.01(-0.28%)
Dec 28, 2018 3.660 3.660 3.510 3.570 10,700 -0.09(-2.46%)
Dec 27, 2018 3.390 3.660 3.390 3.660 16,481 +0.41(+12.62%)
Dec 26, 2018 3.160 3.250 3.090 3.250 20,509 +0.30(+10.17%)
Dec 24, 2018 3.140 3.200 2.880 2.950 20,700 +0.07(+2.43%)
Dec 21, 2018 3.330 3.330 2.880 2.880 6,400 -0.32(-10.00%)
Dec 20, 2018 3.200 3.200 3.200 3.200 184 +0.00(+0.00%)
Dec 19, 2018 3.360 3.400 3.200 3.200 7,165 -0.20(-5.88%)
Dec 18, 2018 3.390 3.410 3.390 3.400 2,103 -0.02(-0.73%)
Dec 17, 2018 3.700 3.714 3.425 3.425 10,729 -0.37(-9.63%)
Dec 14, 2018 3.790 3.790 3.790 3.790 100 -0.01(-0.26%)
Dec 13, 2018 3.730 3.800 3.730 3.800 560 +0.00(+0.00%)
Dec 12, 2018 3.710 3.800 3.710 3.800 229 +0.00(+0.00%)
Dec 11, 2018 3.700 3.800 3.700 3.800 486 +0.07(+1.88%)
Dec 10, 2018 3.750 3.801 3.730 3.730 2,161 -0.09(-2.36%)
Dec 07, 2018 3.770 3.820 3.770 3.820 200 +0.12(+3.24%)
Dec 06, 2018 3.700 3.750 3.700 3.700 820 -0.10(-2.63%)
Dec 04, 2018 3.800 3.800 3.710 3.800 1,400 +0.05(+1.33%)
Dec 03, 2018 3.720 3.750 3.720 3.750 1,471 +0.03(+0.81%)
Nov 30, 2018 3.750 3.750 3.720 3.720 500 +0.10(+2.76%)
Nov 29, 2018 3.700 3.710 3.620 3.620 10,564 -0.08(-2.16%)
Nov 28, 2018 3.810 3.810 3.700 3.700 2,310 -0.04(-1.07%)
Nov 27, 2018 3.700 3.740 3.700 3.740 1,800 +0.04(+1.08%)
Nov 26, 2018 3.840 3.840 3.700 3.700 2,052 -0.10(-2.63%)
Nov 23, 2018 3.700 3.800 3.700 3.800 600 +0.10(+2.70%)
Nov 21, 2018 3.700 3.700 3.700 0 -0.04(-1.07%)
Nov 20, 2018 3.700 3.740 3.700 3.740 886 +0.02(+0.54%)
Nov 19, 2018 3.700 3.720 3.700 3.720 470 +0.02(+0.54%)
Nov 16, 2018 3.710 3.710 3.700 3.700 11,100 +0.02(+0.54%)
Nov 15, 2018 3.700 3.710 3.680 3.680 8,468 -0.01(-0.40%)
Nov 14, 2018 3.690 3.780 3.680 3.695 4,550 -0.01(-0.14%)
Nov 13, 2018 3.700 3.700 3.700 3.700 1,273 +0.00(+0.00%)
Nov 12, 2018 3.649 3.770 3.649 3.700 2,450 -0.04(-1.07%)
Nov 09, 2018 3.610 3.740 3.390 3.740 4,100 +0.06(+1.63%)
Nov 07, 2018 3.680 3.680 3.680 0 -0.01(-0.27%)
Nov 06, 2018 3.610 3.700 3.610 3.690 2,100 -0.01(-0.27%)
Nov 05, 2018 3.630 3.780 3.630 3.700 2,712 +0.00(+0.00%)
Nov 02, 2018 3.630 3.700 3.630 3.700 1,700 +0.00(+0.00%)
Nov 01, 2018 3.700 3.700 3.650 3.700 3,803 -0.02(-0.54%)
Oct 31, 2018 3.690 3.721 3.478 3.720 7,463 +0.04(+1.09%)
Oct 30, 2018 3.700 3.760 3.680 3.680 6,234 -0.02(-0.54%)
Oct 29, 2018 3.680 3.700 3.670 3.700 1,572 +0.03(+0.82%)
Oct 26, 2018 3.650 3.670 3.650 3.670 2,100 +0.02(+0.55%)
Oct 25, 2018 3.434 3.650 3.434 3.650 1,975 +0.15(+4.29%)
Oct 24, 2018 3.470 3.520 3.470 3.500 8,366 +0.15(+4.48%)
Oct 23, 2018 3.350 3.422 3.330 3.350 6,758 +0.08(+2.45%)
Oct 22, 2018 2.850 3.270 2.850 3.270 4,767 +0.40(+13.94%)
Oct 19, 2018 2.720 2.890 2.720 2.870 2,900 +0.28(+10.81%)
Oct 18, 2018 3.220 3.220 2.540 2.590 24,629 -0.66(-20.31%)
Oct 17, 2018 3.250 3.250 3.250 3.250 202 +0.00(+0.00%)
Oct 16, 2018 3.250 3.250 3.250 3.250 21 +0.00(+0.00%)
Oct 15, 2018 3.240 3.250 3.020 3.250 1,101 -0.10(-2.99%)
Oct 12, 2018 3.330 3.350 3.330 3.350 600 +0.02(+0.60%)
Oct 11, 2018 3.460 3.460 3.330 3.330 1,417 -0.20(-5.60%)
Oct 10, 2018 3.528 3.528 18 +0.00(+0.00%)
Oct 09, 2018 3.528 3.528 43 +0.00(+0.00%)
Oct 08, 2018 3.528 3.528 10 -0.00(-0.07%)
Oct 05, 2018 3.510 3.530 3.510 3.530 2,100 +0.02(+0.57%)
Oct 04, 2018 3.440 3.530 3.370 3.510 8,680 +0.00(+0.00%)
Oct 03, 2018 3.510 3.520 3.510 3.510 732 -0.07(-2.02%)
Oct 02, 2018 3.510 3.582 3.510 3.582 947 -0.02(-0.49%)
Oct 01, 2018 3.588 3.600 3.510 3.600 8,776 +0.05(+1.41%)
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%)
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.