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 )

1,075.00 +25.00 (+2.38%)
Streaming Delayed Price Updated: 3:49 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 (%)
Nov 30, 2020 729.00 729.00 722.04 726.96 27 +5.36(+0.74%)
Nov 27, 2020 723.00 723.00 721.60 721.60 100 -3.40(-0.47%)
Nov 25, 2020 724.00 743.00 723.00 725.00 100 +0.00(+0.00%)
Nov 24, 2020 720.61 725.00 720.60 725.00 139 +4.40(+0.61%)
Nov 23, 2020 724.00 725.00 720.60 720.60 1,061 -3.36(-0.46%)
Nov 20, 2020 723.96 723.96 723.96 723.96 100 +0.00(+0.00%)
Nov 19, 2020 723.96 723.96 723.96 723.96 3 -0.04(-0.01%)
Nov 18, 2020 718.00 724.00 718.00 724.00 35 +6.00(+0.84%)
Nov 17, 2020 718.00 718.00 718.00 718.00 601 +0.00(+0.00%)
Nov 16, 2020 717.50 724.00 711.00 718.00 47 +3.00(+0.42%)
Nov 13, 2020 715.00 718.00 715.00 715.00 100 +0.00(+0.00%)
Nov 12, 2020 719.00 719.00 715.00 715.00 85 -4.00(-0.56%)
Nov 11, 2020 721.00 721.00 716.04 719.00 233 -2.00(-0.28%)
Nov 10, 2020 722.00 722.00 721.00 721.00 17 +0.00(+0.00%)
Nov 09, 2020 710.00 721.00 710.00 721.00 21 +13.00(+1.84%)
Nov 05, 2020 708.00 708.00 708.00 0 -2.00(-0.28%)
Nov 04, 2020 718.75 718.75 710.00 710.00 45 -14.00(-1.93%)
Nov 03, 2020 716.00 724.00 716.00 724.00 76 +8.00(+1.12%)
Nov 02, 2020 716.00 716.00 716.00 716.00 1 +11.00(+1.56%)
Oct 30, 2020 720.00 724.00 705.00 705.00 100 -15.00(-2.08%)
Oct 29, 2020 719.00 720.00 719.00 720.00 7 +1.00(+0.14%)
Oct 28, 2020 707.00 719.00 707.00 719.00 42 +4.04(+0.57%)
Oct 27, 2020 720.00 720.00 714.96 714.96 15 +7.96(+1.13%)
Oct 26, 2020 707.00 707.00 706.00 707.00 11 -3.00(-0.42%)
Oct 23, 2020 720.00 720.00 710.00 710.00 100 -10.00(-1.39%)
Oct 22, 2020 706.00 720.00 706.00 720.00 3 -4.00(-0.55%)
Oct 21, 2020 724.00 724.00 724.00 724.00 109 +4.00(+0.56%)
Oct 20, 2020 720.00 720.00 720.00 720.00 1 +0.00(+0.00%)
Oct 19, 2020 720.00 720.00 720.00 720.00 2 +0.00(+0.00%)
Oct 16, 2020 720.00 720.00 720.00 720.00 100 +2.75(+0.38%)
Oct 15, 2020 710.00 720.00 710.00 717.25 83 +7.25(+1.02%)
Oct 13, 2020 710.00 710.00 710.00 0 +0.00(+0.00%)
Oct 12, 2020 724.00 724.00 701.60 710.00 116 -2.00(-0.28%)
Oct 09, 2020 724.00 724.00 712.00 712.00 100 -12.00(-1.66%)
Oct 08, 2020 723.96 724.00 723.96 724.00 11 +0.00(+0.00%)
Oct 07, 2020 724.00 724.00 724.00 724.00 300 +9.00(+1.26%)
Oct 06, 2020 724.96 724.96 715.00 715.00 120 -7.00(-0.97%)
Oct 05, 2020 720.00 722.00 714.00 722.00 17 -3.00(-0.41%)
Oct 02, 2020 717.04 725.00 717.04 725.00 100 +0.04(+0.01%)
Oct 01, 2020 723.00 724.96 723.00 724.96 7 -0.04(-0.01%)
Sep 30, 2020 725.00 725.00 725.00 725.00 10 +11.75(+1.65%)
Sep 29, 2020 713.25 713.25 713.25 713.25 1 -11.75(-1.62%)
Sep 28, 2020 716.00 725.00 714.00 725.00 194 +4.00(+0.55%)
Sep 25, 2020 720.96 721.00 720.96 721.00 100 +0.04(+0.01%)
Sep 24, 2020 720.25 725.00 720.25 720.96 6 -4.04(-0.56%)
Sep 23, 2020 718.00 725.00 718.00 725.00 35 +7.00(+0.97%)
Sep 22, 2020 722.00 722.00 718.00 718.00 36 -4.00(-0.55%)
Sep 21, 2020 749.00 749.00 722.00 722.00 2 -27.00(-3.60%)
Sep 18, 2020 745.00 749.00 745.00 749.00 100 +27.00(+3.74%)
Sep 17, 2020 729.00 749.00 722.00 722.00 62 -3.00(-0.41%)
Sep 16, 2020 725.00 725.00 725.00 725.00 1 +0.00(+0.00%)
Sep 14, 2020 725.00 725.00 725.00 0 +0.04(+0.01%)
Sep 11, 2020 717.00 724.96 717.00 724.96 100 +8.57(+1.20%)
Sep 10, 2020 716.00 716.39 716.00 716.39 203 +0.60(+0.08%)
Sep 09, 2020 721.04 721.04 715.79 715.79 56 -4.21(-0.58%)
Sep 08, 2020 725.00 725.00 720.00 720.00 14 -5.00(-0.69%)
Sep 04, 2020 728.99 729.00 715.00 725.00 100 +0.00(+0.00%)
Sep 03, 2020 721.00 729.00 721.00 725.00 29 +14.95(+2.11%)
Sep 02, 2020 710.00 718.00 700.01 710.05 228 +5.05(+0.72%)
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.