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

Farmers & Merchants Bancorp (OP: FMCB )

1,000.01 +6.01 (+0.60%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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, 2021 830.00 830.00 830.00 830.00 100 +0.04(+0.01%)
Apr 29, 2021 825.00 829.96 820.04 829.96 524 +4.96(+0.60%)
Apr 28, 2021 820.05 830.00 820.05 825.00 842 +0.00(+0.00%)
Apr 27, 2021 825.00 829.99 820.05 825.00 1,985 +0.00(+0.00%)
Apr 26, 2021 814.96 825.00 810.00 825.00 112 +6.00(+0.73%)
Apr 23, 2021 824.80 824.80 819.00 819.00 100 -6.00(-0.73%)
Apr 22, 2021 805.00 825.00 805.00 825.00 18 +23.00(+2.87%)
Apr 21, 2021 855.00 855.00 801.00 802.00 74 -38.00(-4.52%)
Apr 20, 2021 850.00 850.00 840.00 840.00 63 -45.00(-5.08%)
Apr 19, 2021 850.00 885.00 850.00 885.00 11 -40.00(-4.32%)
Apr 16, 2021 805.00 925.00 805.00 925.00 100 +106.00(+12.94%)
Apr 14, 2021 819.00 819.00 819.00 0 +19.00(+2.38%)
Apr 13, 2021 796.00 800.00 796.00 800.00 3 +0.00(+0.00%)
Apr 12, 2021 800.00 807.50 800.00 800.00 347 +0.00(+0.00%)
Apr 09, 2021 795.00 800.00 795.00 800.00 100 +5.00(+0.63%)
Apr 08, 2021 799.75 800.00 795.00 795.00 788 -5.00(-0.62%)
Apr 07, 2021 787.00 800.00 787.00 800.00 54 +1.00(+0.13%)
Apr 06, 2021 789.96 799.00 789.96 799.00 53 +15.00(+1.91%)
Apr 05, 2021 782.00 798.00 782.00 784.00 587 +4.00(+0.51%)
Apr 01, 2021 777.99 780.00 773.00 780.00 100 +2.01(+0.26%)
Mar 31, 2021 777.99 777.99 777.99 777.99 14 +2.99(+0.39%)
Mar 30, 2021 772.00 777.99 772.00 775.00 453 +3.00(+0.39%)
Mar 29, 2021 772.00 772.00 772.00 772.00 52 -5.99(-0.77%)
Mar 26, 2021 772.00 777.99 772.00 777.99 100 +0.20(+0.03%)
Mar 25, 2021 778.00 778.00 772.00 777.79 91 -0.21(-0.03%)
Mar 24, 2021 784.00 784.00 772.00 778.00 29 -6.00(-0.77%)
Mar 23, 2021 784.00 784.00 784.00 784.00 1 +6.00(+0.77%)
Mar 22, 2021 778.00 778.00 778.00 778.00 6 -2.50(-0.32%)
Mar 19, 2021 779.00 783.00 779.00 780.50 100 +9.50(+1.23%)
Mar 18, 2021 771.00 771.00 771.00 771.00 40 +0.00(+0.00%)
Mar 17, 2021 779.00 783.00 771.00 771.00 105 -4.00(-0.52%)
Mar 16, 2021 770.00 783.00 770.00 775.00 1,349 -8.00(-1.02%)
Mar 15, 2021 783.00 783.00 770.00 783.00 73 +8.00(+1.03%)
Mar 12, 2021 770.00 775.00 770.00 775.00 1,300 +5.00(+0.65%)
Mar 11, 2021 775.00 775.00 761.00 770.00 151 -5.00(-0.65%)
Mar 10, 2021 775.00 775.00 775.00 775.00 10 +0.00(+0.00%)
Mar 09, 2021 775.00 775.00 775.00 775.00 5 +5.00(+0.65%)
Mar 08, 2021 775.00 775.00 770.00 770.00 210 -0.04(-0.01%)
Mar 05, 2021 769.96 775.00 769.96 770.04 100 +0.04(+0.01%)
Mar 04, 2021 775.00 775.00 770.00 770.00 6 +0.00(+0.00%)
Mar 03, 2021 775.00 775.00 765.00 770.00 260 -1.25(-0.16%)
Mar 02, 2021 769.00 775.00 764.00 771.25 269 -3.75(-0.48%)
Mar 01, 2021 774.00 775.00 766.00 775.00 33 +12.00(+1.57%)
Feb 26, 2021 774.00 774.00 760.00 763.00 100 -12.00(-1.55%)
Feb 25, 2021 774.96 775.00 774.96 775.00 50 +5.75(+0.75%)
Feb 24, 2021 769.00 775.00 769.00 769.25 332 +6.00(+0.79%)
Feb 23, 2021 759.00 769.02 759.00 763.25 130 +4.25(+0.56%)
Feb 22, 2021 765.00 768.00 759.00 759.00 48 -5.90(-0.77%)
Feb 19, 2021 764.96 764.96 764.90 764.90 100 -0.01(-0.00%)
Feb 18, 2021 765.00 765.00 759.21 764.91 132 -0.09(-0.01%)
Feb 17, 2021 763.00 765.00 754.04 765.00 19 +11.00(+1.46%)
Feb 16, 2021 769.00 769.00 754.00 754.00 77 -10.69(-1.40%)
Feb 11, 2021 764.69 764.69 764.69 0 -4.31(-0.56%)
Feb 10, 2021 769.99 775.00 765.00 769.00 13 +12.00(+1.59%)
Feb 09, 2021 768.00 770.00 740.00 757.00 77 -13.00(-1.69%)
Feb 08, 2021 770.00 770.00 770.00 770.00 10 +8.00(+1.05%)
Feb 05, 2021 771.00 773.96 762.00 762.00 300 -10.00(-1.30%)
Feb 04, 2021 768.50 775.00 768.50 772.00 336 +2.00(+0.26%)
Feb 03, 2021 775.00 775.00 770.00 770.00 163 +0.00(+0.00%)
Feb 02, 2021 770.00 770.00 770.00 770.00 15 +0.00(+0.00%)
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.