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

Farmmi Inc (NQ: FAMI )

0.8406 +0.0006 (+0.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 28, 2024 0.8383 0.8822 0.8303 0.8308 46,064 -0.01(-0.89%)
Mar 27, 2024 0.8397 0.8476 0.8100 0.8383 32,954 +0.04(+4.36%)
Mar 26, 2024 0.8787 0.8787 0.8001 0.8033 53,196 -0.08(-8.72%)
Mar 25, 2024 0.8600 0.8800 0.8001 0.8800 59,683 +0.02(+2.33%)
Mar 22, 2024 0.9000 0.9199 0.7700 0.8600 134,279 -0.06(-6.51%)
Mar 21, 2024 0.9000 0.9201 0.8901 0.9199 52,363 -0.00(-0.01%)
Mar 20, 2024 0.9300 0.9280 0.8696 0.9200 84,968 -0.01(-1.08%)
Mar 19, 2024 0.9016 0.9300 0.8661 0.9300 51,905 +0.02(+2.20%)
Mar 18, 2024 0.8800 0.9250 0.8600 0.9100 48,248 +0.02(+2.60%)
Mar 15, 2024 0.9084 0.9184 0.8510 0.8869 102,707 -0.01(-1.24%)
Mar 14, 2024 0.9000 0.8990 0.8500 0.8980 79,394 +0.01(+1.51%)
Mar 13, 2024 0.8808 0.9100 0.8606 0.8846 57,800 +0.00(+0.32%)
Mar 12, 2024 0.9300 0.9349 0.8710 0.8818 132,421 -0.06(-6.64%)
Mar 11, 2024 0.9800 0.9800 0.9307 0.9445 67,267 -0.02(-2.16%)
Mar 08, 2024 1.010 1.010 0.9510 0.9654 47,928 -0.02(-2.48%)
Mar 07, 2024 1.000 1.030 0.9710 0.9900 117,168 -0.00(-0.10%)
Mar 06, 2024 1.020 1.040 0.9800 0.9910 129,652 -0.05(-4.71%)
Mar 05, 2024 1.050 1.100 1.020 1.040 165,152 -0.01(-0.95%)
Mar 04, 2024 1.090 1.101 1.020 1.050 163,772 -0.04(-3.67%)
Mar 01, 2024 1.060 1.150 1.060 1.090 127,143 +0.03(+2.83%)
Feb 29, 2024 1.100 1.100 1.060 1.060 87,434 -0.04(-3.64%)
Feb 28, 2024 1.140 1.177 1.090 1.100 96,444 -0.04(-3.51%)
Feb 27, 2024 1.070 1.140 1.070 1.140 77,982 +0.08(+7.55%)
Feb 26, 2024 1.080 1.140 1.060 1.060 99,657 -0.02(-1.85%)
Feb 23, 2024 1.150 1.150 1.070 1.080 165,389 -0.02(-1.82%)
Feb 22, 2024 1.210 1.210 1.100 1.100 105,534 -0.09(-7.56%)
Feb 21, 2024 1.210 1.310 1.190 1.190 247,306 +0.06(+5.31%)
Feb 20, 2024 1.240 1.240 1.130 1.130 197,201 -0.13(-10.32%)
Feb 16, 2024 1.350 1.400 1.250 1.260 141,079 -0.13(-9.35%)
Feb 15, 2024 1.290 1.500 1.270 1.390 384,558 +0.04(+2.96%)
Feb 14, 2024 1.300 1.500 1.210 1.350 1,038,310 -0.07(-4.93%)
Feb 13, 2024 2.000 2.350 1.260 1.420 11,588,076 +0.17(+13.60%)
Feb 12, 2024 1.120 1.260 1.100 1.250 5,747,705 +0.11(+9.65%)
Feb 09, 2024 1.050 1.140 1.040 1.140 45,485 +0.08(+7.55%)
Feb 08, 2024 1.070 1.100 1.040 1.060 22,337 +0.01(+0.95%)
Feb 07, 2024 1.050 1.051 1.040 1.050 8,869 +0.00(+0.00%)
Feb 06, 2024 1.050 1.075 1.030 1.050 9,214 +0.00(+0.00%)
Feb 05, 2024 1.070 1.075 1.030 1.050 15,967 +0.03(+2.94%)
Feb 02, 2024 1.090 1.099 1.020 1.020 27,481 -0.06(-5.56%)
Feb 01, 2024 1.100 1.120 1.070 1.080 12,374 -0.02(-1.82%)
Jan 31, 2024 1.130 1.130 1.060 1.100 27,120 +0.00(+0.00%)
Jan 30, 2024 1.150 1.150 1.068 1.100 13,366 -0.04(-3.51%)
Jan 29, 2024 1.160 1.160 1.110 1.140 17,345 -0.02(-1.72%)
Jan 26, 2024 1.150 1.180 1.120 1.160 16,192 +0.04(+3.57%)
Jan 25, 2024 1.120 1.130 1.102 1.120 4,886 +0.00(+0.00%)
Jan 24, 2024 1.090 1.140 1.090 1.120 18,112 +0.04(+3.70%)
Jan 23, 2024 1.090 1.090 1.040 1.080 21,711 +0.02(+1.89%)
Jan 22, 2024 1.060 1.110 1.050 1.060 11,430 -0.01(-0.93%)
Jan 19, 2024 1.050 1.110 1.050 1.070 18,161 +0.01(+0.94%)
Jan 18, 2024 1.080 1.080 1.050 1.060 15,357 +0.01(+0.95%)
Jan 17, 2024 1.090 1.115 1.050 1.050 20,196 -0.04(-3.67%)
Jan 16, 2024 1.170 1.170 1.070 1.090 36,727 -0.05(-4.39%)
Jan 12, 2024 1.170 1.204 1.140 1.140 32,012 -0.04(-3.48%)
Jan 11, 2024 1.170 1.205 1.170 1.181 7,338 +0.00(+0.09%)
Jan 10, 2024 1.210 1.230 1.180 1.180 11,742 -0.03(-2.47%)
Jan 09, 2024 1.190 1.255 1.180 1.210 36,544 -0.01(-0.83%)
Jan 08, 2024 1.250 1.250 1.204 1.220 14,785 -0.02(-1.61%)
Jan 05, 2024 1.250 1.250 1.190 1.240 25,635 +0.01(+0.82%)
Jan 04, 2024 1.270 1.280 1.220 1.230 30,954 -0.07(-5.39%)
Jan 03, 2024 1.310 1.340 1.230 1.300 238,606 +0.04(+2.88%)
Jan 02, 2024 1.260 1.280 1.210 1.264 52,492 +0.02(+1.90%)
Dec 29, 2023 1.160 1.300 1.158 1.240 85,074 +0.08(+6.90%)
Dec 28, 2023 1.140 1.250 1.140 1.160 44,796 +0.00(+0.00%)
Dec 27, 2023 1.130 1.170 1.100 1.160 27,870 +0.05(+4.50%)
Dec 26, 2023 1.180 1.198 1.090 1.110 104,914 -0.14(-11.20%)
Dec 22, 2023 1.140 1.490 1.120 1.250 402,650 +0.11(+9.65%)
Dec 21, 2023 1.150 1.160 1.118 1.140 15,233 +0.01(+0.88%)
Dec 20, 2023 1.140 1.180 1.060 1.130 58,157 -0.03(-2.59%)
Dec 19, 2023 1.140 1.170 1.120 1.160 35,268 +0.02(+1.75%)
Dec 18, 2023 1.140 1.180 1.100 1.140 82,711 +0.02(+1.95%)
Dec 15, 2023 1.140 1.150 1.040 1.118 28,842 -0.00(-0.25%)
Dec 14, 2023 1.080 1.140 1.050 1.121 18,481 +0.04(+3.80%)
Dec 13, 2023 1.090 1.100 1.060 1.080 21,730 -0.01(-0.92%)
Dec 12, 2023 1.070 1.120 1.070 1.090 11,387 +0.00(+0.00%)
Dec 11, 2023 1.090 1.146 1.082 1.090 22,397 -0.05(-4.39%)
Dec 08, 2023 1.140 1.150 1.060 1.140 16,703 -0.01(-0.87%)
Dec 07, 2023 1.240 1.240 1.130 1.150 15,976 -0.03(-2.54%)
Dec 06, 2023 1.170 1.200 1.120 1.180 39,494 +0.03(+3.06%)
Dec 05, 2023 1.220 1.220 1.120 1.145 46,914 -0.07(-6.15%)
Dec 04, 2023 1.250 1.250 1.190 1.220 11,949 -0.03(-2.40%)
Dec 01, 2023 1.300 1.300 1.180 1.250 34,285 +0.07(+5.92%)
Nov 30, 2023 1.360 1.400 1.170 1.180 74,269 -0.08(-6.34%)
Nov 29, 2023 1.260 1.320 1.230 1.260 14,216 -0.01(-0.79%)
Nov 28, 2023 1.270 1.311 1.250 1.270 6,928 +0.00(+0.00%)
Nov 27, 2023 1.340 1.380 1.230 1.270 16,052 +0.02(+1.60%)
Nov 24, 2023 1.310 1.310 1.200 1.250 24,213 -0.05(-3.85%)
Nov 22, 2023 1.380 1.400 1.300 1.300 22,436 -0.11(-7.80%)
Nov 21, 2023 1.610 1.610 1.350 1.410 73,427 -0.11(-7.24%)
Nov 20, 2023 1.380 1.578 1.380 1.520 43,945 +0.13(+9.35%)
Nov 17, 2023 1.380 1.400 1.360 1.390 10,112 +0.04(+2.96%)
Nov 16, 2023 1.340 1.370 1.310 1.350 16,650 +0.03(+2.27%)
Nov 15, 2023 1.230 1.360 1.230 1.320 33,738 +0.09(+7.32%)
Nov 14, 2023 1.200 1.270 1.200 1.230 21,586 +0.04(+3.36%)
Nov 13, 2023 1.340 1.340 1.190 1.190 10,425 -0.10(-7.75%)
Nov 10, 2023 1.270 1.290 1.210 1.290 7,459 +0.05(+4.03%)
Nov 09, 2023 1.300 1.299 1.210 1.240 6,127 +0.00(+0.00%)
Nov 08, 2023 1.230 1.300 1.229 1.240 18,669 +0.03(+2.48%)
Nov 07, 2023 1.270 1.270 1.210 1.210 5,521 -0.03(-2.33%)
Nov 06, 2023 1.240 1.300 1.210 1.239 15,951 -0.03(-2.45%)
Nov 03, 2023 1.200 1.300 1.190 1.270 27,000 +0.07(+5.83%)
Nov 02, 2023 1.190 1.200 1.151 1.200 21,592 +0.04(+3.45%)
Nov 01, 2023 1.190 1.190 1.140 1.160 14,933 +0.00(+0.00%)
Oct 31, 2023 1.110 1.190 1.110 1.160 8,716 +0.00(+0.00%)
Oct 30, 2023 1.200 1.200 1.095 1.160 20,127 +0.03(+3.11%)
Oct 27, 2023 1.300 1.310 1.080 1.125 42,119 -0.11(-9.27%)
Oct 26, 2023 1.260 1.310 1.230 1.240 11,533 -0.03(-2.37%)
Oct 25, 2023 1.290 1.340 1.260 1.270 19,256 -0.09(-6.62%)
Oct 24, 2023 1.400 1.410 1.312 1.360 21,884 -0.04(-2.86%)
Oct 23, 2023 1.420 1.469 1.400 1.400 7,381 -0.02(-1.41%)
Oct 20, 2023 1.430 1.470 1.420 1.420 15,613 -0.02(-1.39%)
Oct 19, 2023 1.490 1.520 1.420 1.440 22,660 -0.05(-3.49%)
Oct 18, 2023 1.490 1.560 1.480 1.492 10,724 +0.01(+0.81%)
Oct 17, 2023 1.500 1.550 1.475 1.480 16,813 -0.01(-0.67%)
Oct 16, 2023 1.510 1.560 1.480 1.490 20,786 -0.04(-2.61%)
Oct 13, 2023 1.500 1.530 1.500 1.530 3,561 +0.03(+2.00%)
Oct 12, 2023 1.620 1.670 1.500 1.500 40,311 -0.07(-4.46%)
Oct 11, 2023 1.650 1.700 1.550 1.570 11,675 -0.08(-4.85%)
Oct 10, 2023 1.550 1.750 1.510 1.650 54,688 +0.11(+7.14%)
Oct 09, 2023 1.530 1.570 1.440 1.540 11,140 +0.04(+2.67%)
Oct 06, 2023 1.480 1.540 1.450 1.500 9,013 +0.02(+1.35%)
Oct 05, 2023 1.610 1.610 1.450 1.480 16,517 +0.00(+0.00%)
Oct 04, 2023 1.600 1.600 1.480 1.480 10,535 -0.10(-6.33%)
Oct 03, 2023 1.610 1.610 1.550 1.580 7,278 -0.03(-1.86%)
Oct 02, 2023 1.610 1.690 1.560 1.610 19,033 +0.01(+0.47%)
Sep 29, 2023 1.640 1.700 1.570 1.602 17,196 -0.01(-0.47%)
Sep 28, 2023 1.570 1.745 1.540 1.610 39,005 +0.05(+3.21%)
Sep 27, 2023 1.530 1.681 1.420 1.560 60,054 +0.06(+4.00%)
Sep 26, 2023 1.500 1.690 1.460 1.500 66,625 -0.05(-3.23%)
Sep 25, 2023 1.700 1.840 1.550 1.550 181,416 -0.26(-14.38%)
Sep 22, 2023 2.032 2.087 1.680 1.810 95,317 -0.25(-12.01%)
Sep 21, 2023 2.084 2.159 2.052 2.058 8,928 -0.03(-1.27%)
Sep 20, 2023 2.080 2.186 2.080 2.084 16,071 -0.01(-0.61%)
Sep 19, 2023 2.088 2.160 2.086 2.097 12,053 -0.02(-1.09%)
Sep 18, 2023 2.080 2.340 2.082 2.120 21,789 -0.10(-4.64%)
Sep 15, 2023 2.240 2.320 2.049 2.223 48,575 +0.12(+5.59%)
Sep 14, 2023 2.081 2.192 2.052 2.106 66,990 -0.06(-2.99%)
Sep 13, 2023 2.193 2.240 2.170 2.170 25,145 -0.09(-4.00%)
Sep 12, 2023 2.400 2.403 2.240 2.261 63,173 -0.08(-3.35%)
Sep 11, 2023 2.634 2.640 2.298 2.339 117,750 -0.37(-13.70%)
Sep 08, 2023 2.728 2.800 2.608 2.710 26,494 -0.08(-2.95%)
Sep 07, 2023 2.832 2.870 2.728 2.793 6,653 -0.01(-0.23%)
Sep 06, 2023 2.879 2.879 2.736 2.799 19,716 -0.00(-0.14%)
Sep 05, 2023 2.934 2.956 2.790 2.803 18,117 -0.12(-4.00%)
Sep 01, 2023 2.868 2.956 2.790 2.920 33,054 +0.13(+4.79%)
Aug 31, 2023 2.776 2.872 2.730 2.786 83,377 -0.00(-0.06%)
Aug 30, 2023 2.720 2.840 2.688 2.788 13,505 -0.01(-0.23%)
Aug 29, 2023 2.608 2.863 2.608 2.794 12,886 +0.08(+3.07%)
Aug 28, 2023 2.578 2.712 2.578 2.711 25,101 +0.10(+3.64%)
Aug 25, 2023 2.720 2.832 2.569 2.616 24,292 -0.05(-1.77%)
Aug 24, 2023 2.747 2.747 2.648 2.663 17,557 -0.06(-2.09%)
Aug 23, 2023 2.875 2.875 2.658 2.720 20,505 -0.07(-2.35%)
Aug 22, 2023 2.864 2.864 2.680 2.786 18,007 -0.09(-3.12%)
Aug 21, 2023 2.992 3.001 2.800 2.875 18,664 +0.01(+0.31%)
Aug 18, 2023 2.920 2.961 2.828 2.866 23,628 -0.10(-3.24%)
Aug 17, 2023 2.958 3.112 2.944 2.962 33,196 -0.01(-0.19%)
Aug 16, 2023 3.200 3.198 2.961 2.968 33,460 -0.19(-6.08%)
Aug 15, 2023 3.153 3.275 3.153 3.160 30,453 -0.12(-3.64%)
Aug 14, 2023 3.200 3.359 3.201 3.279 26,039 +0.03(+0.96%)
Aug 11, 2023 3.440 3.440 3.248 3.248 15,423 -0.08(-2.40%)
Aug 10, 2023 3.360 3.407 3.328 3.328 5,855 -0.08(-2.35%)
Aug 09, 2023 3.407 3.408 3.270 3.408 14,273 +0.07(+2.16%)
Aug 08, 2023 3.410 3.519 3.328 3.336 38,677 -0.18(-5.21%)
Aug 07, 2023 3.602 3.760 3.466 3.519 29,832 -0.16(-4.35%)
Aug 04, 2023 3.592 3.760 3.532 3.679 19,815 +0.13(+3.58%)
Aug 03, 2023 3.528 3.727 3.525 3.552 21,081 -0.17(-4.64%)
Aug 02, 2023 3.904 3.904 3.684 3.725 17,510 -0.20(-4.98%)
Aug 01, 2023 4.160 4.200 3.852 3.920 24,142 -0.08(-2.00%)
Jul 31, 2023 3.840 4.236 3.840 4.000 48,797 +0.16(+4.25%)
Jul 28, 2023 3.672 3.904 3.669 3.837 17,859 +0.02(+0.55%)
Jul 27, 2023 3.704 3.880 3.649 3.816 15,635 +0.01(+0.21%)
Jul 26, 2023 4.050 4.050 3.689 3.808 43,127 -0.27(-6.70%)
Jul 25, 2023 3.920 4.359 3.841 4.082 137,475 +0.25(+6.51%)
Jul 24, 2023 3.568 3.848 3.524 3.832 59,564 +0.28(+7.86%)
Jul 21, 2023 3.464 3.600 3.400 3.553 30,769 +0.09(+2.59%)
Jul 20, 2023 3.528 3.676 3.452 3.463 35,306 -0.19(-5.27%)
Jul 19, 2023 3.440 3.676 3.441 3.656 45,015 +0.14(+3.86%)
Jul 18, 2023 3.471 3.544 3.376 3.520 20,153 +0.06(+1.88%)
Jul 17, 2023 3.260 3.479 3.260 3.455 24,304 +0.10(+2.98%)
Jul 14, 2023 3.338 3.504 3.267 3.355 25,154 -0.09(-2.49%)
Jul 13, 2023 3.408 3.564 3.402 3.441 31,207 +0.07(+1.99%)
Jul 12, 2023 3.440 3.446 3.321 3.374 13,960 +0.01(+0.40%)
Jul 11, 2023 3.360 3.436 3.276 3.360 45,313 +0.07(+2.14%)
Jul 10, 2023 3.280 3.351 3.286 3.290 24,105 -0.07(-2.10%)
Jul 07, 2023 3.280 3.397 3.256 3.360 17,247 +0.01(+0.24%)
Jul 06, 2023 3.292 3.439 3.288 3.352 21,261 -0.06(-1.87%)
Jul 05, 2023 3.289 3.480 3.289 3.416 17,283 +0.06(+1.67%)
Jul 03, 2023 3.248 3.360 3.241 3.360 18,164 +0.08(+2.46%)
Jun 30, 2023 3.440 3.440 3.240 3.279 34,417 -0.02(-0.73%)
Jun 29, 2023 3.352 3.435 3.270 3.303 11,451 -0.03(-0.94%)
Jun 28, 2023 3.230 3.356 3.230 3.334 36,637 -0.03(-0.76%)
Jun 27, 2023 3.360 3.486 3.332 3.360 13,178 +0.00(+0.00%)
Jun 26, 2023 3.440 3.520 3.360 3.360 22,191 -0.12(-3.36%)
Jun 23, 2023 3.520 3.624 3.440 3.477 10,904 +0.03(+0.88%)
Jun 22, 2023 3.520 3.664 3.446 3.446 29,266 -0.04(-1.26%)
Jun 21, 2023 3.743 3.743 3.480 3.490 14,319 -0.16(-4.36%)
Jun 20, 2023 3.560 3.676 3.480 3.650 29,612 +0.05(+1.40%)
Jun 16, 2023 3.520 3.600 3.468 3.599 17,555 +0.02(+0.45%)
Jun 15, 2023 3.466 3.600 3.464 3.583 17,569 -0.41(-10.22%)
May 08, 2023 3.760 4.160 3.744 3.991 41,886 +0.11(+2.95%)
May 05, 2023 3.974 3.974 3.768 3.877 19,954 -0.11(-2.67%)
May 04, 2023 4.162 4.240 3.840 3.983 49,871 -0.42(-9.64%)
May 03, 2023 3.838 5.152 3.762 4.408 254,866 +0.57(+14.82%)
May 02, 2023 3.726 3.888 3.651 3.839 50,332 +0.21(+5.82%)
May 01, 2023 3.520 3.966 3.520 3.628 77,430 +0.09(+2.67%)
Apr 28, 2023 3.200 3.688 3.200 3.534 71,281 +0.31(+9.49%)
Apr 27, 2023 3.200 3.280 3.200 3.227 10,188 -0.01(-0.22%)
Apr 26, 2023 3.360 3.368 3.200 3.234 18,376 -0.02(-0.49%)
Apr 25, 2023 3.280 3.300 3.248 3.250 18,586 -0.07(-2.07%)
Apr 24, 2023 3.368 3.488 3.248 3.319 17,364 -0.06(-1.71%)
Apr 21, 2023 3.378 3.478 3.368 3.377 7,914 -0.03(-0.92%)
Apr 20, 2023 3.520 3.521 3.408 3.408 11,966 -0.09(-2.65%)
Apr 19, 2023 3.600 3.600 3.488 3.501 10,889 -0.12(-3.34%)
Apr 18, 2023 3.648 3.688 3.615 3.622 10,048 -0.03(-0.72%)
Apr 17, 2023 3.688 3.768 3.604 3.648 16,451 -0.05(-1.41%)
Apr 14, 2023 3.680 3.807 3.680 3.700 12,667 -0.09(-2.26%)
Apr 13, 2023 3.888 3.888 3.688 3.786 22,970 -0.08(-2.03%)
Apr 12, 2023 4.000 4.080 3.856 3.864 40,663 -0.04(-1.04%)
Apr 11, 2023 3.598 3.968 3.598 3.905 33,154 +0.28(+7.84%)
Apr 10, 2023 3.756 3.756 3.521 3.621 21,518 -0.14(-3.70%)
Apr 06, 2023 3.760 3.760 3.614 3.760 16,731 +0.10(+2.75%)
Apr 05, 2023 3.584 3.728 3.520 3.659 12,043 +0.09(+2.56%)
Apr 04, 2023 3.560 3.608 3.560 3.568 4,502 -0.03(-0.89%)
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.