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

Journey Medical Corp (NQ: DERM )

3.510 -0.020 (-0.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2019 6.640 6.910 6.590 6.600 649,648 -0.02(-0.30%)
Jan 30, 2019 6.650 6.725 6.430 6.620 568,010 -0.02(-0.30%)
Jan 29, 2019 6.440 6.840 6.380 6.640 570,534 +0.17(+2.63%)
Jan 28, 2019 6.240 6.750 6.050 6.470 1,121,657 +0.25(+4.02%)
Jan 25, 2019 6.230 6.580 6.000 6.220 1,438,200 -0.01(-0.16%)
Jan 24, 2019 6.170 6.370 6.120 6.230 489,368 +0.04(+0.65%)
Jan 23, 2019 6.380 6.500 6.030 6.190 1,093,195 -0.18(-2.83%)
Jan 22, 2019 6.760 6.840 6.280 6.370 904,722 -0.42(-6.19%)
Jan 18, 2019 6.800 6.980 6.590 6.790 1,590,900 -0.06(-0.88%)
Jan 17, 2019 6.850 7.000 6.660 6.850 850,786 +0.15(+2.24%)
Jan 16, 2019 6.880 7.050 6.680 6.700 531,477 -0.10(-1.47%)
Jan 15, 2019 7.250 7.280 6.750 6.800 507,176 -0.42(-5.82%)
Jan 14, 2019 7.370 7.529 7.190 7.220 719,810 -0.20(-2.70%)
Jan 11, 2019 7.360 7.520 7.190 7.420 656,500 +0.01(+0.13%)
Jan 10, 2019 7.390 7.585 7.010 7.410 563,988 -0.01(-0.13%)
Jan 09, 2019 7.440 7.540 7.250 7.420 534,011 -0.02(-0.27%)
Jan 08, 2019 7.520 7.600 7.270 7.440 437,217 +0.01(+0.13%)
Jan 07, 2019 7.250 7.630 7.030 7.430 663,500 +0.31(+4.35%)
Jan 04, 2019 7.380 7.380 7.010 7.120 890,800 -0.20(-2.73%)
Jan 03, 2019 7.360 7.910 7.310 7.320 464,116 -0.05(-0.68%)
Jan 02, 2019 7.070 7.646 6.980 7.370 298,013 +0.18(+2.50%)
Dec 31, 2018 6.610 7.390 6.520 7.190 995,900 +0.59(+8.94%)
Dec 28, 2018 6.680 6.910 6.290 6.600 929,600 -0.02(-0.30%)
Dec 27, 2018 6.820 6.890 6.190 6.620 973,611 -0.26(-3.78%)
Dec 26, 2018 7.300 7.300 6.590 6.880 1,634,878 -0.33(-4.58%)
Dec 24, 2018 7.500 7.500 7.170 7.210 444,400 -0.34(-4.50%)
Dec 21, 2018 8.840 8.840 7.530 7.550 925,100 -1.24(-14.11%)
Dec 20, 2018 9.170 9.310 8.730 8.790 593,736 -0.37(-4.04%)
Dec 19, 2018 9.190 9.620 9.080 9.160 488,670 -0.04(-0.43%)
Dec 18, 2018 9.820 9.880 8.800 9.200 781,962 -0.60(-6.12%)
Dec 17, 2018 9.870 10.13 9.570 9.800 587,583 -0.09(-0.91%)
Dec 14, 2018 10.23 10.23 9.780 9.890 836,500 -0.43(-4.17%)
Dec 13, 2018 10.85 10.85 10.27 10.32 346,094 -0.49(-4.53%)
Dec 12, 2018 11.04 11.19 10.74 10.81 376,711 -0.16(-1.46%)
Dec 11, 2018 11.02 11.19 10.58 10.97 283,090 +0.14(+1.29%)
Dec 10, 2018 10.88 10.97 10.47 10.83 435,499 -0.06(-0.55%)
Dec 07, 2018 10.94 11.27 10.75 10.89 430,400 -0.13(-1.18%)
Dec 06, 2018 11.35 11.69 10.84 11.02 807,619 -0.59(-5.08%)
Dec 04, 2018 11.63 11.80 11.05 11.61 476,500 -0.04(-0.34%)
Dec 03, 2018 11.77 11.93 11.62 11.65 354,448 +0.04(+0.34%)
Nov 30, 2018 11.31 11.66 11.19 11.61 326,000 +0.35(+3.11%)
Nov 29, 2018 11.27 11.53 10.98 11.26 383,607 -0.01(-0.09%)
Nov 28, 2018 11.03 11.28 10.91 11.27 386,507 +0.27(+2.45%)
Nov 27, 2018 11.03 11.29 10.81 11.00 388,985 -0.08(-0.72%)
Nov 26, 2018 11.23 11.52 10.85 11.08 774,856 -0.04(-0.36%)
Nov 23, 2018 10.70 11.50 10.54 11.12 347,200 +0.23(+2.11%)
Nov 21, 2018 10.89 10.89 10.89 0 +0.79(+7.82%)
Nov 20, 2018 9.660 10.15 9.320 10.10 960,492 +0.39(+4.02%)
Nov 19, 2018 9.630 9.880 9.180 9.710 910,322 +0.00(+0.00%)
Nov 16, 2018 10.05 10.52 9.210 9.710 689,900 -0.42(-4.15%)
Nov 15, 2018 9.740 10.24 9.550 10.13 374,226 +0.33(+3.37%)
Nov 14, 2018 10.26 10.26 9.590 9.800 543,453 -0.34(-3.35%)
Nov 13, 2018 10.45 10.82 10.12 10.14 682,697 -0.32(-3.06%)
Nov 12, 2018 10.60 11.05 10.21 10.46 777,156 -0.10(-0.95%)
Nov 09, 2018 11.76 11.97 10.49 10.56 1,371,400 -1.32(-11.11%)
Nov 08, 2018 12.62 12.62 10.50 11.88 946,506 -0.62(-4.96%)
Nov 07, 2018 12.36 12.95 12.07 12.50 713,560 +0.29(+2.38%)
Nov 06, 2018 11.94 12.44 11.50 12.21 1,314,235 +0.33(+2.78%)
Nov 05, 2018 12.80 13.09 11.66 11.88 393,385 -0.88(-6.90%)
Nov 02, 2018 13.00 13.11 12.58 12.76 315,400 -0.17(-1.31%)
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.