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

Adma Biologics (NQ: ADMA )

6.045 +0.005 (+0.08%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 4.990 5.030 4.530 4.880 26,107 -0.07(-1.41%)
Mar 30, 2017 4.900 4.999 4.900 4.950 15,537 +0.08(+1.64%)
Mar 29, 2017 5.070 5.070 4.860 4.870 14,122 -0.01(-0.20%)
Mar 28, 2017 5.080 5.080 4.580 4.880 19,382 -0.13(-2.59%)
Mar 27, 2017 4.940 5.040 4.800 5.010 20,361 +0.19(+3.94%)
Mar 24, 2017 4.850 4.890 4.590 4.820 14,756 -0.07(-1.43%)
Mar 23, 2017 4.870 4.960 4.600 4.890 29,575 +0.25(+5.39%)
Mar 22, 2017 4.530 5.047 4.530 4.640 28,761 -0.05(-1.07%)
Mar 21, 2017 4.820 4.845 4.483 4.690 24,357 -0.18(-3.70%)
Mar 20, 2017 4.960 4.980 4.750 4.870 12,576 -0.06(-1.22%)
Mar 17, 2017 4.920 4.930 4.650 4.930 29,592 +0.01(+0.20%)
Mar 16, 2017 4.830 5.054 4.687 4.920 58,961 +0.15(+3.14%)
Mar 15, 2017 4.740 4.780 4.660 4.770 13,091 +0.08(+1.71%)
Mar 14, 2017 4.660 4.786 4.600 4.690 14,240 +0.01(+0.21%)
Mar 13, 2017 4.670 4.690 4.550 4.680 11,834 +0.19(+4.23%)
Mar 10, 2017 4.540 4.540 4.440 4.490 10,808 -0.03(-0.66%)
Mar 09, 2017 4.660 4.700 4.470 4.520 43,923 -0.10(-2.16%)
Mar 08, 2017 4.660 4.827 4.610 4.620 10,768 -0.08(-1.70%)
Mar 07, 2017 4.630 4.774 4.561 4.700 12,924 +0.14(+3.07%)
Mar 06, 2017 4.800 4.900 4.560 4.560 21,038 -0.21(-4.40%)
Mar 03, 2017 4.580 4.770 4.580 4.770 18,168 +0.19(+4.15%)
Mar 02, 2017 4.540 4.590 4.519 4.580 19,748 +0.04(+0.88%)
Mar 01, 2017 4.650 4.670 4.510 4.540 21,986 -0.13(-2.78%)
Feb 28, 2017 4.790 4.850 4.590 4.670 18,989 -0.08(-1.68%)
Feb 27, 2017 4.800 4.800 4.530 4.750 65,055 +0.00(+0.00%)
Feb 24, 2017 4.740 4.790 4.740 4.750 5,380 -0.03(-0.63%)
Feb 23, 2017 4.900 4.900 4.720 4.780 30,955 -0.17(-3.43%)
Feb 22, 2017 4.761 4.984 4.761 4.950 4,282 +0.00(+0.00%)
Feb 21, 2017 5.000 5.000 4.900 4.950 10,981 +0.01(+0.20%)
Feb 17, 2017 4.940 4.940 4.940 0 -0.03(-0.60%)
Feb 16, 2017 5.082 5.082 4.880 4.970 20,718 -0.01(-0.20%)
Feb 15, 2017 5.023 5.059 4.860 4.980 32,564 -0.02(-0.40%)
Feb 14, 2017 4.770 5.030 4.770 5.000 6,092 +0.17(+3.63%)
Feb 13, 2017 5.010 5.010 4.760 4.825 35,682 -0.09(-1.93%)
Feb 10, 2017 5.060 5.140 4.900 4.920 14,014 -0.09(-1.80%)
Feb 09, 2017 4.951 5.280 4.951 5.010 48,619 +0.06(+1.15%)
Feb 08, 2017 5.060 5.080 4.916 4.953 20,540 -0.05(-0.94%)
Feb 07, 2017 4.940 5.130 4.940 5.000 6,393 +0.03(+0.58%)
Feb 06, 2017 4.960 5.070 4.880 4.971 33,898 +0.00(+0.02%)
Feb 03, 2017 4.888 5.050 4.888 4.970 19,821 -0.04(-0.80%)
Feb 02, 2017 5.015 5.020 4.830 5.010 39,213 -0.00(-0.00%)
Feb 01, 2017 5.110 5.110 4.890 5.010 24,591 -0.10(-1.95%)
Jan 31, 2017 5.115 5.190 4.960 5.110 38,902 +0.00(+0.00%)
Jan 30, 2017 5.250 5.250 5.010 5.110 20,314 -0.17(-3.22%)
Jan 27, 2017 5.230 5.330 5.145 5.280 12,116 +0.03(+0.57%)
Jan 26, 2017 5.390 5.390 5.110 5.250 9,975 -0.03(-0.57%)
Jan 25, 2017 5.170 5.450 5.170 5.280 7,137 +0.18(+3.53%)
Jan 24, 2017 5.740 5.740 5.100 5.100 52,826 -0.36(-6.59%)
Jan 23, 2017 5.180 5.500 4.970 5.460 157,277 +0.40(+7.91%)
Jan 20, 2017 5.050 5.220 4.920 5.060 48,211 +0.03(+0.60%)
Jan 19, 2017 5.110 5.110 4.829 5.030 34,525 -0.08(-1.57%)
Jan 18, 2017 5.227 5.227 5.070 5.110 20,176 -0.11(-2.11%)
Jan 17, 2017 5.310 5.327 5.200 5.220 22,346 +0.05(+0.97%)
Jan 13, 2017 5.170 5.170 5.170 0 +0.04(+0.78%)
Jan 12, 2017 5.050 5.160 5.030 5.130 10,939 -0.01(-0.19%)
Jan 11, 2017 5.370 5.400 5.140 5.140 5,204 -0.11(-2.10%)
Jan 10, 2017 5.110 5.360 5.100 5.250 16,574 +0.06(+1.16%)
Jan 09, 2017 5.130 5.794 4.910 5.190 45,370 +0.05(+0.97%)
Jan 06, 2017 5.050 5.140 4.790 5.140 35,444 +0.09(+1.78%)
Jan 05, 2017 5.010 5.430 5.000 5.050 16,053 -0.01(-0.20%)
Jan 04, 2017 5.020 5.120 4.940 5.060 25,751 +0.08(+1.61%)
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.