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 )

0.5410 -0.0001 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 29, 2023 1.280 1.280 1.280 1.280 349 -0.01(-0.78%)
Sep 28, 2023 1.260 1.290 1.260 1.290 397 -0.09(-6.52%)
Sep 27, 2023 1.380 1.380 1.380 1.380 444 +0.10(+7.73%)
Sep 25, 2023 1.281 0 +0.00(+0.08%)
Sep 22, 2023 1.260 1.280 1.260 1.280 411 +0.00(+0.00%)
Sep 21, 2023 1.250 1.280 1.250 1.280 405 -0.01(-0.78%)
Sep 20, 2023 1.380 1.380 1.290 1.290 300 -0.01(-0.77%)
Sep 19, 2023 1.300 1.300 1.300 1.300 201 +0.00(+0.00%)
Sep 18, 2023 1.290 1.300 1.290 1.300 216 -0.04(-2.99%)
Sep 15, 2023 1.250 1.370 1.250 1.340 2,005 +0.06(+4.69%)
Sep 14, 2023 1.250 1.281 1.250 1.280 427 -0.01(-0.78%)
Sep 12, 2023 1.290 0 -0.04(-3.08%)
Sep 11, 2023 1.280 1.380 1.280 1.331 5,872 +0.05(+3.98%)
Sep 08, 2023 1.280 1.287 1.280 1.280 1,845 +0.00(+0.00%)
Sep 07, 2023 1.290 1.290 1.280 1.280 230 -0.07(-5.19%)
Sep 06, 2023 1.440 1.440 1.350 1.350 318 +0.01(+0.75%)
Sep 05, 2023 1.340 1.340 1.340 1.340 223 -0.01(-0.74%)
Sep 01, 2023 1.450 1.450 1.332 1.350 464 -0.03(-2.17%)
Aug 31, 2023 1.470 1.470 1.370 1.380 1,967 -0.01(-0.72%)
Aug 30, 2023 1.390 1.393 1.300 1.390 2,976 +0.01(+0.73%)
Aug 29, 2023 1.290 1.380 1.290 1.380 930 +0.10(+7.80%)
Aug 28, 2023 1.280 1.280 1.280 1.280 270 +0.02(+1.59%)
Aug 25, 2023 1.130 1.263 1.130 1.260 3,071 -0.02(-1.56%)
Aug 24, 2023 1.300 1.330 1.280 1.280 3,262 -0.06(-4.48%)
Aug 23, 2023 1.330 1.340 1.330 1.340 213 +0.04(+3.08%)
Aug 22, 2023 1.290 1.300 1.290 1.300 201 +0.03(+2.52%)
Aug 21, 2023 1.200 1.380 1.170 1.268 6,275 +0.01(+0.63%)
Aug 18, 2023 1.240 1.284 1.240 1.260 4,558 +0.01(+0.80%)
Aug 17, 2023 1.170 1.330 1.170 1.250 2,891 +0.10(+8.70%)
Aug 16, 2023 1.150 1.150 1.150 1.150 239 +0.00(+0.00%)
Aug 15, 2023 1.060 1.150 1.060 1.150 1,564 +0.08(+7.47%)
Aug 14, 2023 1.170 1.250 1.070 1.070 7,684 -0.29(-21.37%)
Aug 11, 2023 1.380 1.380 1.361 1.361 1,538 -0.07(-4.83%)
Aug 10, 2023 1.430 1.510 1.430 1.430 451 +0.04(+2.88%)
Aug 09, 2023 1.510 1.510 1.380 1.390 993 +0.05(+3.73%)
Aug 08, 2023 1.340 1.340 1.340 1.340 435 -0.05(-3.60%)
Aug 07, 2023 1.390 1.390 1.390 1.390 502 -0.11(-7.33%)
Aug 04, 2023 1.600 1.600 1.500 1.500 870 -0.08(-5.06%)
Aug 03, 2023 1.420 1.590 1.420 1.580 1,289 +0.00(+0.01%)
Aug 02, 2023 1.377 1.580 1.370 1.580 10,891 +0.20(+14.49%)
Aug 01, 2023 1.420 1.420 1.380 1.380 468 -0.04(-2.76%)
Jul 31, 2023 1.600 1.600 1.419 1.419 2,745 -0.07(-4.75%)
Jul 28, 2023 1.490 1.490 1.400 1.490 1,301 +0.08(+5.67%)
Jul 27, 2023 1.360 1.510 1.360 1.410 6,115 +0.04(+2.92%)
Jul 26, 2023 1.360 1.370 1.360 1.370 232 +0.00(+0.00%)
Jul 25, 2023 1.400 1.460 1.370 1.370 1,486 +0.00(+0.00%)
Jul 24, 2023 1.360 1.370 1.360 1.370 252 -0.03(-2.49%)
Jul 21, 2023 1.360 1.420 1.360 1.405 614 +0.03(+2.55%)
Jul 20, 2023 1.340 1.370 1.340 1.370 452 -0.02(-1.25%)
Jul 19, 2023 1.320 1.387 1.320 1.387 855 -0.00(-0.19%)
Jul 18, 2023 1.330 1.390 1.250 1.390 970 +0.03(+2.21%)
Jul 17, 2023 1.360 1.422 1.350 1.360 1,536 -0.04(-2.86%)
Jul 14, 2023 1.490 1.490 1.390 1.400 467 +0.02(+1.45%)
Jul 13, 2023 1.380 1.380 1.380 1.380 410 -0.02(-1.43%)
Jul 12, 2023 1.480 1.480 1.400 1.400 885 +0.03(+2.19%)
Jul 11, 2023 1.460 1.460 1.370 1.370 469 -0.03(-2.14%)
Jul 10, 2023 1.340 1.400 1.250 1.400 1,026 +0.05(+3.70%)
Jul 07, 2023 1.330 1.350 1.300 1.350 2,671 -0.02(-1.46%)
Jul 06, 2023 1.370 1.370 1.370 1.370 228 +0.00(+0.00%)
Jul 03, 2023 1.370 211 -0.01(-0.72%)
Jun 30, 2023 1.380 1.380 1.380 1.380 202 -0.01(-0.72%)
Jun 29, 2023 1.390 1.390 1.390 1.390 276 -0.05(-3.14%)
Jun 28, 2023 1.480 1.530 1.435 1.435 1,528 +0.02(+1.06%)
Jun 27, 2023 1.500 1.500 1.420 1.420 438 +0.01(+0.71%)
Jun 26, 2023 1.320 1.556 1.230 1.410 17,559 +0.05(+3.68%)
Jun 23, 2023 1.320 1.360 1.320 1.360 773 +0.00(+0.00%)
Jun 22, 2023 1.330 1.360 1.330 1.360 642 +0.00(+0.00%)
Jun 21, 2023 1.360 1.360 1.360 1.360 203 +0.00(+0.00%)
Jun 20, 2023 1.370 1.370 1.360 1.360 496 -0.01(-0.73%)
Jun 16, 2023 1.370 1.370 1.370 1.370 128 +0.01(+0.74%)
Jun 15, 2023 1.360 1.380 1.320 1.360 4,753 -0.03(-2.16%)
Jun 14, 2023 1.360 1.390 1.350 1.390 1,818 +0.08(+6.11%)
Jun 13, 2023 1.380 1.380 1.310 1.310 3,290 -0.13(-9.03%)
Jun 12, 2023 1.570 1.570 1.440 1.440 1,253 +0.05(+3.60%)
Jun 09, 2023 1.420 1.420 1.390 1.390 951 -0.02(-1.42%)
Jun 08, 2023 1.490 1.490 1.410 1.410 376 +0.02(+1.44%)
Jun 07, 2023 1.520 1.530 1.390 1.390 1,695 -0.02(-1.42%)
Jun 06, 2023 1.240 1.415 1.240 1.410 1,035 +0.08(+6.02%)
Jun 05, 2023 1.310 1.360 1.280 1.330 4,004 -0.03(-2.21%)
Jun 02, 2023 1.360 1.373 1.360 1.360 480 +0.00(+0.00%)
Jun 01, 2023 1.360 1.360 1.360 1.360 518 +0.00(+0.00%)
May 30, 2023 1.360 0 +0.00(+0.00%)
May 26, 2023 1.360 1.360 1.360 1.360 430 +0.00(+0.00%)
May 25, 2023 1.360 1.360 1.360 1.360 318 -0.02(-1.45%)
May 24, 2023 1.380 1.380 1.380 1.380 403 +0.01(+0.73%)
May 23, 2023 1.370 1.370 1.370 1.370 356 +0.00(+0.00%)
May 22, 2023 1.370 1.370 1.360 1.370 1,311 -0.01(-0.72%)
May 19, 2023 1.380 1.380 1.380 1.380 203 +0.02(+1.47%)
May 18, 2023 1.370 1.384 1.360 1.360 607 +0.01(+0.74%)
May 17, 2023 1.360 1.400 1.350 1.350 1,501 -0.05(-3.57%)
May 16, 2023 1.370 1.400 1.360 1.400 2,241 +0.04(+2.94%)
May 15, 2023 1.330 1.360 1.330 1.360 485 +0.00(+0.00%)
May 12, 2023 1.360 1.360 1.360 1.360 662 +0.00(+0.00%)
May 11, 2023 1.370 1.370 1.360 1.360 641 -0.01(-0.73%)
May 10, 2023 1.400 1.400 1.330 1.370 3,844 -0.03(-2.14%)
May 09, 2023 1.200 1.400 1.200 1.400 3,385 +0.07(+5.26%)
May 08, 2023 1.340 1.336 1.330 1.330 335 -0.06(-4.32%)
May 05, 2023 1.370 1.390 1.370 1.390 1,627 +0.00(+0.00%)
May 04, 2023 1.270 1.390 1.270 1.390 2,672 +0.00(+0.00%)
May 03, 2023 1.400 1.400 1.390 1.390 756 -0.01(-0.71%)
May 02, 2023 1.400 1.400 1.400 1.400 409 +0.01(+0.72%)
May 01, 2023 1.330 1.576 1.330 1.390 5,085 +0.06(+4.51%)
Apr 28, 2023 1.330 1.330 1.330 1.330 232 -0.04(-2.92%)
Apr 27, 2023 1.342 1.370 1.342 1.370 892 +0.04(+3.01%)
Apr 26, 2023 1.390 1.440 1.321 1.330 978 -0.09(-6.34%)
Apr 25, 2023 1.430 1.430 1.420 1.420 335 +0.01(+0.71%)
Apr 24, 2023 1.370 1.423 1.370 1.410 7,090 +0.00(+0.00%)
Apr 21, 2023 1.360 1.420 1.360 1.410 5,577 +0.05(+3.67%)
Apr 20, 2023 1.360 1.381 1.360 1.360 1,875 +0.07(+5.43%)
Apr 19, 2023 1.290 1.290 1.290 1.290 498 -0.05(-3.73%)
Apr 18, 2023 1.270 1.400 1.270 1.340 3,427 +0.08(+6.35%)
Apr 17, 2023 1.350 1.350 1.220 1.260 1,020 -0.01(-0.51%)
Apr 14, 2023 1.260 1.310 1.260 1.266 6,806 +0.12(+10.13%)
Apr 13, 2023 1.150 1.220 1.150 1.150 3,648 -0.08(-6.58%)
Apr 12, 2023 1.270 1.270 1.230 1.231 1,333 -0.03(-2.30%)
Apr 11, 2023 1.180 1.260 1.135 1.260 2,080 +0.00(+0.00%)
Apr 10, 2023 1.360 1.360 1.260 1.260 1,105 +0.07(+5.88%)
Apr 06, 2023 1.360 1.380 1.150 1.190 2,613 -0.14(-10.19%)
Apr 05, 2023 1.250 1.350 1.250 1.325 1,252 +0.22(+20.45%)
Apr 04, 2023 1.200 1.200 1.100 1.100 401 -0.16(-12.70%)
Apr 03, 2023 1.190 1.260 1.180 1.260 1,107 +0.01(+1.03%)
Mar 31, 2023 1.100 1.320 1.100 1.247 4,718 +0.19(+17.66%)
Mar 30, 2023 1.090 1.130 1.060 1.060 2,002 -0.11(-9.40%)
Mar 29, 2023 1.290 1.290 1.120 1.170 955 -0.10(-7.87%)
Mar 28, 2023 1.350 1.350 1.270 1.270 522 -0.02(-1.55%)
Mar 27, 2023 1.240 1.380 1.240 1.290 3,150 -0.07(-5.15%)
Mar 24, 2023 1.300 1.450 1.200 1.360 13,751 +0.26(+23.64%)
Mar 23, 2023 1.150 1.150 1.100 1.100 469 -0.09(-7.56%)
Mar 22, 2023 1.190 1.190 1.190 1.190 310 -0.01(-0.83%)
Mar 21, 2023 1.200 1.200 1.200 1.200 363 -0.01(-0.50%)
Mar 20, 2023 1.200 1.206 1.200 1.206 754 -0.01(-1.15%)
Mar 17, 2023 1.210 1.220 1.210 1.220 553 +0.01(+0.83%)
Mar 16, 2023 1.210 1.210 1.210 1.210 237 +0.01(+0.83%)
Mar 15, 2023 1.170 1.200 1.170 1.200 400 -0.04(-3.23%)
Mar 14, 2023 1.120 1.245 1.120 1.240 1,922 +0.03(+2.48%)
Mar 13, 2023 1.160 1.210 1.160 1.210 1,618 -0.13(-9.81%)
Mar 10, 2023 1.120 1.350 1.120 1.342 1,138 +0.08(+6.48%)
Mar 09, 2023 1.420 1.420 1.245 1.260 2,025 -0.08(-5.97%)
Mar 08, 2023 1.330 1.390 1.270 1.340 3,220 -0.07(-4.96%)
Mar 07, 2023 1.460 1.460 1.410 1.410 510 -0.05(-3.42%)
Mar 06, 2023 1.460 1.460 1.460 1.460 403 +0.01(+0.70%)
Mar 03, 2023 1.490 1.490 1.400 1.450 1,496 +0.04(+2.98%)
Mar 02, 2023 1.390 1.408 1.390 1.408 809 +0.06(+4.30%)
Mar 01, 2023 1.200 1.420 1.200 1.350 3,270 -0.07(-4.93%)
Feb 28, 2023 1.700 1.700 1.360 1.420 10,542 -0.04(-2.74%)
Feb 27, 2023 1.220 1.540 1.170 1.460 25,825 +0.43(+41.75%)
Feb 24, 2023 1.030 1.030 1.030 1.030 314 -0.14(-11.97%)
Feb 23, 2023 1.240 1.240 1.170 1.170 657 -0.04(-3.31%)
Feb 22, 2023 1.280 1.300 1.210 1.210 3,558 +0.03(+2.54%)
Feb 21, 2023 1.180 1.180 1.180 1.180 380 -0.02(-1.67%)
Feb 16, 2023 1.200 0 -0.09(-6.98%)
Feb 15, 2023 1.220 1.290 1.220 1.290 677 -0.01(-0.77%)
Feb 14, 2023 1.363 1.366 1.300 1.300 4,352 -0.07(-5.11%)
Feb 10, 2023 1.370 356 -0.07(-4.86%)
Feb 09, 2023 1.380 1.440 1.370 1.440 401 +0.07(+5.11%)
Feb 08, 2023 1.390 1.390 1.370 1.370 444 -0.07(-4.86%)
Feb 07, 2023 1.440 1.440 1.440 1.440 369 +0.07(+5.11%)
Feb 06, 2023 1.390 1.390 1.370 1.370 693 -0.01(-0.72%)
Feb 03, 2023 1.450 1.500 1.380 1.380 2,006 +0.05(+3.76%)
Feb 02, 2023 1.330 1.376 1.330 1.330 602 +0.00(+0.00%)
Feb 01, 2023 1.330 1.330 1.330 1.330 365 -0.01(-0.75%)
Jan 31, 2023 1.320 1.380 1.320 1.340 1,149 -0.05(-3.60%)
Jan 30, 2023 1.390 1.390 1.390 1.390 1,051 +0.01(+0.72%)
Jan 27, 2023 1.380 1.460 1.380 1.380 1,659 -0.15(-9.79%)
Jan 26, 2023 1.470 1.540 1.400 1.530 4,084 +0.12(+8.49%)
Jan 25, 2023 1.410 1.410 1.410 1.410 408 -0.05(-3.42%)
Jan 24, 2023 1.380 1.470 1.370 1.460 1,982 -0.09(-5.81%)
Jan 23, 2023 1.460 1.568 1.460 1.550 675 +0.10(+6.90%)
Jan 20, 2023 1.510 1.510 1.370 1.450 3,321 -0.14(-8.81%)
Jan 19, 2023 1.680 1.680 1.590 1.590 2,333 +0.07(+4.26%)
Jan 18, 2023 1.500 1.553 1.490 1.525 4,639 +0.25(+20.08%)
Jan 17, 2023 1.330 1.400 1.220 1.270 1,410 -0.14(-9.93%)
Jan 13, 2023 1.330 1.410 1.330 1.410 526 -0.01(-0.70%)
Jan 12, 2023 1.430 1.550 1.420 1.420 455 -0.10(-6.58%)
Jan 11, 2023 1.520 1.520 1.520 1.520 311 +0.00(+0.00%)
Jan 10, 2023 1.500 1.520 1.500 1.520 341 -0.02(-1.30%)
Jan 09, 2023 1.610 1.610 1.510 1.540 2,697 -0.19(-10.98%)
Jan 06, 2023 1.690 1.810 1.670 1.730 3,519 +0.15(+9.49%)
Jan 05, 2023 1.740 1.740 1.500 1.580 4,186 -0.06(-3.66%)
Jan 04, 2023 1.500 1.640 1.470 1.640 5,232 -0.18(-9.89%)
Jan 03, 2023 1.930 1.990 1.820 1.820 10,983 +0.18(+10.98%)
Dec 30, 2022 1.580 1.660 1.580 1.640 4,041 +0.30(+22.39%)
Dec 29, 2022 1.350 1.430 1.340 1.340 3,797 -0.01(-0.74%)
Dec 28, 2022 1.528 1.528 1.350 1.350 2,107 -0.28(-17.18%)
Dec 27, 2022 1.750 1.750 1.620 1.630 1,768 -0.03(-1.81%)
Dec 23, 2022 1.600 1.700 1.600 1.660 3,607 +0.30(+22.06%)
Dec 22, 2022 1.380 1.380 1.360 1.360 308 -0.11(-7.48%)
Dec 21, 2022 1.428 1.510 1.380 1.470 2,855 -0.05(-3.44%)
Dec 20, 2022 1.620 1.620 1.522 1.522 1,683 +0.04(+2.86%)
Dec 19, 2022 1.480 1.490 1.480 1.480 316 +0.14(+10.45%)
Dec 16, 2022 1.390 1.390 1.340 1.340 347 -0.12(-8.22%)
Dec 15, 2022 1.730 1.730 1.456 1.460 2,028 -0.04(-2.67%)
Dec 13, 2022 1.500 2 +0.02(+1.35%)
Dec 12, 2022 1.470 1.590 1.470 1.480 2,502 -0.12(-7.77%)
Dec 08, 2022 1.605 115 -0.03(-1.55%)
Dec 05, 2022 1.630 5 +0.11(+7.24%)
Dec 02, 2022 1.430 1.520 1.400 1.520 1,426 +0.01(+0.66%)
Nov 30, 2022 1.510 8 -0.09(-5.63%)
Nov 29, 2022 1.600 1.600 1.600 1.600 167 +0.04(+2.56%)
Nov 23, 2022 1.560 76 -0.02(-1.39%)
Nov 21, 2022 1.582 12 +0.07(+4.77%)
Nov 18, 2022 1.350 1.510 1.220 1.510 3,302 -0.05(-3.21%)
Nov 17, 2022 1.580 1.610 1.560 1.560 2,049 -0.04(-2.50%)
Nov 14, 2022 1.600 304 -0.02(-1.23%)
Nov 11, 2022 1.620 1.620 1.620 1.620 909 -0.05(-2.99%)
Nov 10, 2022 1.450 1.670 1.450 1.670 675 -0.08(-4.57%)
Nov 09, 2022 1.750 1.750 1.750 1.750 162 +0.13(+8.02%)
Nov 08, 2022 1.620 1.724 1.620 1.620 2,251 -0.01(-0.61%)
Nov 07, 2022 1.640 1.650 1.630 1.630 1,816 +0.13(+8.67%)
Nov 04, 2022 1.790 1.860 1.500 1.500 8,385 -0.25(-14.29%)
Nov 03, 2022 1.560 1.750 1.540 1.750 2,265 +0.24(+16.18%)
Nov 02, 2022 1.450 1.506 1.380 1.506 3,051 +0.07(+4.97%)
Nov 01, 2022 1.435 1.435 1.409 1.435 1,640 +0.16(+12.11%)
Oct 31, 2022 1.270 1.280 1.220 1.280 4,242 +0.00(+0.00%)
Oct 28, 2022 1.290 1.290 1.280 1.280 529 -0.25(-16.34%)
Oct 26, 2022 1.530 146 -0.01(-0.65%)
Oct 25, 2022 1.305 1.540 1.305 1.540 941 +0.03(+1.99%)
Oct 24, 2022 1.410 1.520 1.370 1.510 1,812 +0.01(+0.67%)
Oct 21, 2022 1.540 1.550 1.500 1.500 2,401 +0.03(+2.04%)
Oct 20, 2022 1.300 1.470 1.300 1.470 2,826 -0.11(-6.96%)
Oct 19, 2022 1.590 1.610 1.510 1.580 2,694 -0.10(-5.95%)
Oct 18, 2022 1.700 1.700 1.661 1.680 1,814 -0.02(-1.18%)
Oct 17, 2022 1.600 1.740 1.569 1.700 1,926 +0.08(+4.94%)
Oct 14, 2022 1.580 1.650 1.540 1.620 2,744 -0.04(-2.41%)
Oct 13, 2022 1.700 1.700 1.570 1.660 2,525 -0.03(-1.78%)
Oct 12, 2022 1.690 1.690 1.690 1.690 689 +0.02(+1.20%)
Oct 11, 2022 1.700 1.700 1.667 1.670 1,514 +0.02(+1.21%)
Oct 10, 2022 1.500 1.695 1.500 1.650 3,705 +0.30(+22.22%)
Oct 07, 2022 1.690 1.690 1.320 1.350 1,007 -0.28(-17.18%)
Oct 06, 2022 1.710 1.710 1.630 1.630 403 +0.02(+1.24%)
Oct 05, 2022 1.800 1.920 1.610 1.610 9,484 -0.18(-10.06%)
Oct 04, 2022 1.800 1.800 1.772 1.790 2,655 -0.06(-3.24%)
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.