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

Marimed Inc (OP: MRMD )

0.2687 -0.0078 (-2.82%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 19, 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 18, 2024 0.2685 0.2775 0.2600 0.2765 162,144 +0.01(+2.90%)
Apr 17, 2024 0.2710 0.2772 0.2600 0.2687 78,252 -0.00(-0.85%)
Apr 16, 2024 0.2600 0.2710 0.2550 0.2710 43,438 +0.01(+4.23%)
Apr 15, 2024 0.2500 0.2738 0.2500 0.2600 230,551 +0.01(+1.96%)
Apr 12, 2024 0.2550 0.2699 0.2550 0.2550 171,737 -0.01(-1.92%)
Apr 11, 2024 0.2610 0.2800 0.2550 0.2600 293,774 -0.01(-3.63%)
Apr 10, 2024 0.2552 0.2700 0.2500 0.2698 443,960 +0.01(+4.25%)
Apr 09, 2024 0.2631 0.2700 0.2552 0.2588 126,427 -0.00(-1.60%)
Apr 08, 2024 0.2600 0.2781 0.2501 0.2630 434,222 +0.00(+1.11%)
Apr 05, 2024 0.2500 0.2750 0.2436 0.2601 187,851 +0.01(+2.81%)
Apr 04, 2024 0.2750 0.2889 0.2440 0.2530 621,275 -0.01(-4.78%)
Apr 03, 2024 0.2343 0.2658 0.2310 0.2657 426,617 +0.03(+11.87%)
Apr 02, 2024 0.2350 0.2600 0.2302 0.2375 221,774 -0.02(-6.50%)
Apr 01, 2024 0.2600 0.2700 0.2282 0.2540 1,275,260 -0.01(-3.82%)
Mar 28, 2024 0.2800 0.2899 0.2600 0.2641 369,441 -0.01(-3.08%)
Mar 27, 2024 0.2700 0.2890 0.2610 0.2725 549,092 +0.01(+4.57%)
Mar 26, 2024 0.2655 0.2930 0.2580 0.2606 836,392 -0.01(-3.45%)
Mar 25, 2024 0.2895 0.2900 0.2610 0.2699 337,015 -0.01(-4.29%)
Mar 22, 2024 0.2550 0.2840 0.2550 0.2820 789,124 +0.02(+9.51%)
Mar 21, 2024 0.2570 0.2625 0.2500 0.2575 302,589 +0.00(+0.19%)
Mar 20, 2024 0.2600 0.2693 0.2403 0.2570 364,748 -0.00(-0.39%)
Mar 19, 2024 0.2790 0.2890 0.2502 0.2580 971,470 -0.02(-6.18%)
Mar 18, 2024 0.2619 0.2915 0.2619 0.2750 503,776 +0.02(+5.77%)
Mar 15, 2024 0.2390 0.2600 0.2200 0.2600 587,068 +0.03(+13.54%)
Mar 14, 2024 0.2189 0.2300 0.2175 0.2290 397,216 +0.02(+8.27%)
Mar 13, 2024 0.2032 0.2190 0.2032 0.2115 620,093 +0.01(+3.63%)
Mar 12, 2024 0.2230 0.2300 0.2031 0.2041 1,204,304 -0.03(-11.14%)
Mar 11, 2024 0.2400 0.2500 0.2260 0.2297 501,195 -0.02(-8.08%)
Mar 08, 2024 0.2301 0.2500 0.2150 0.2499 1,167,107 +0.01(+6.34%)
Mar 07, 2024 0.2617 0.2617 0.2300 0.2350 715,556 -0.01(-2.08%)
Mar 06, 2024 0.2570 0.2625 0.2260 0.2400 704,876 -0.02(-6.61%)
Mar 05, 2024 0.2610 0.2750 0.2500 0.2570 799,306 -0.01(-2.39%)
Mar 04, 2024 0.2775 0.2830 0.2610 0.2633 339,694 -0.01(-4.25%)
Mar 01, 2024 0.2625 0.2790 0.2625 0.2750 387,402 +0.00(+0.73%)
Feb 29, 2024 0.2772 0.2869 0.2700 0.2730 297,724 -0.01(-2.50%)
Feb 28, 2024 0.2760 0.2970 0.2750 0.2800 340,747 -0.00(-1.75%)
Feb 27, 2024 0.2870 0.2900 0.2750 0.2850 307,482 +0.00(+1.79%)
Feb 26, 2024 0.2830 0.2900 0.2760 0.2800 368,187 -0.01(-2.78%)
Feb 23, 2024 0.2801 0.3000 0.2801 0.2880 330,163 +0.01(+2.86%)
Feb 22, 2024 0.2750 0.2950 0.2750 0.2800 247,194 +0.01(+1.82%)
Feb 21, 2024 0.3025 0.3050 0.2750 0.2750 528,153 -0.02(-6.78%)
Feb 20, 2024 0.2800 0.3000 0.2800 0.2950 93,213 +0.01(+5.36%)
Feb 16, 2024 0.2830 0.3050 0.2800 0.2800 433,503 -0.00(-1.44%)
Feb 15, 2024 0.2840 0.3200 0.2800 0.2841 819,594 +0.00(+0.04%)
Feb 14, 2024 0.2914 0.3100 0.2820 0.2840 432,204 -0.01(-2.54%)
Feb 13, 2024 0.3050 0.3190 0.2914 0.2914 493,685 -0.01(-4.46%)
Feb 12, 2024 0.3245 0.3700 0.3050 0.3050 585,288 -0.03(-8.57%)
Feb 09, 2024 0.3350 0.3475 0.3150 0.3336 303,103 +0.00(+1.09%)
Feb 08, 2024 0.3350 0.3590 0.3200 0.3300 865,800 -0.01(-2.94%)
Feb 07, 2024 0.3546 0.3849 0.3400 0.3400 532,262 -0.04(-10.53%)
Feb 06, 2024 0.3600 0.3869 0.3400 0.3800 1,482,322 +0.02(+4.11%)
Feb 05, 2024 0.3800 0.3800 0.3570 0.3650 254,296 -0.01(-3.44%)
Feb 02, 2024 0.3517 0.3850 0.3421 0.3780 688,858 +0.03(+7.08%)
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.