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

Digimarc Corp (NQ: DMRC )

24.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 27, 2009 9.347 9.772 9.011 9.406 26,091 +0.06(+0.63%)
Feb 26, 2009 9.307 9.821 8.991 9.347 25,073 +0.09(+0.96%)
Feb 25, 2009 9.367 9.722 9.238 9.258 6,611 -0.15(-1.58%)
Feb 24, 2009 9.090 9.406 8.892 9.406 17,105 +0.39(+4.27%)
Feb 23, 2009 9.495 9.495 9.021 9.021 14,343 -0.41(-4.40%)
Feb 20, 2009 9.080 9.436 9.041 9.436 43,923 +0.28(+3.02%)
Feb 19, 2009 9.317 9.317 9.139 9.159 7,734 +0.00(+0.00%)
Feb 18, 2009 9.367 9.367 9.139 9.159 12,911 -0.21(-2.22%)
Feb 17, 2009 9.386 9.633 9.337 9.367 11,562 -0.23(-2.37%)
Feb 13, 2009 9.001 9.633 9.001 9.594 10,711 +0.52(+5.77%)
Feb 12, 2009 8.995 9.327 8.794 9.070 7,595 -0.14(-1.50%)
Feb 11, 2009 9.179 9.357 8.497 9.209 40,295 +0.05(+0.54%)
Feb 10, 2009 9.910 10.03 9.159 9.159 21,633 -0.85(-8.49%)
Feb 09, 2009 9.831 10.12 9.831 10.01 6,466 +0.13(+1.30%)
Feb 06, 2009 9.900 10.07 9.841 9.880 10,325 -0.02(-0.20%)
Feb 05, 2009 9.732 10.09 9.732 9.900 7,466 +0.01(+0.10%)
Feb 04, 2009 10.15 10.34 9.782 9.890 7,525 -0.23(-2.25%)
Feb 03, 2009 10.02 10.35 10.02 10.12 21,461 +0.06(+0.59%)
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.