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:

Cinedigm Corp (NQ: CIDM )

2.590 USD -0.160 (-5.82%)
Streaming Delayed Price Updated: 12:25 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 2.850 2.920 2.715 2.750 6,084,011 -0.09(-3.17%)
Oct 20, 2021 2.710 2.950 2.680 2.840 11,569,226 +0.21(+7.98%)
Oct 19, 2021 2.520 2.640 2.480 2.630 5,451,723 +0.19(+7.79%)
Oct 18, 2021 2.360 2.570 2.340 2.440 6,545,482 +0.05(+2.09%)
Oct 15, 2021 2.300 2.440 2.290 2.390 5,359,225 +0.12(+5.29%)
Oct 14, 2021 2.190 2.290 2.180 2.270 7,015,449 +0.09(+4.13%)
Oct 13, 2021 2.300 2.388 2.160 2.180 14,515,942 -0.19(-8.02%)
Oct 12, 2021 2.410 2.495 2.290 2.370 7,348,744 -0.01(-0.42%)
Oct 11, 2021 2.440 2.500 2.370 2.380 4,725,991 -0.06(-2.46%)
Oct 08, 2021 2.500 2.560 2.415 2.440 5,632,801 -0.06(-2.40%)
Oct 07, 2021 2.400 2.530 2.400 2.500 3,728,677 +0.11(+4.60%)
Oct 06, 2021 2.510 2.550 2.370 2.390 8,237,753 -0.20(-7.72%)
Oct 05, 2021 2.640 2.690 2.530 2.590 3,382,622 -0.03(-1.15%)
Oct 04, 2021 2.580 2.660 2.520 2.620 5,938,202 +0.02(+0.77%)
Oct 01, 2021 2.530 2.630 2.445 2.600 5,356,085 +0.09(+3.59%)
Sep 30, 2021 2.450 2.540 2.350 2.510 6,276,041 +0.08(+3.29%)
Sep 29, 2021 2.670 2.694 2.380 2.430 9,072,831 -0.15(-5.81%)
Sep 28, 2021 2.610 2.650 2.500 2.580 5,848,718 -0.04(-1.53%)
Sep 27, 2021 2.630 2.810 2.570 2.620 14,684,076 -0.01(-0.38%)
Sep 24, 2021 2.470 2.650 2.425 2.630 11,283,717 +0.12(+4.78%)
Sep 23, 2021 2.440 2.550 2.400 2.510 9,576,289 +0.10(+4.15%)
Sep 22, 2021 2.320 2.500 2.310 2.410 15,447,125 +0.11(+4.78%)
Sep 21, 2021 2.160 2.360 2.154 2.300 13,277,424 +0.16(+7.48%)
Sep 20, 2021 2.200 2.200 2.090 2.140 8,018,660 -0.09(-4.04%)
Sep 17, 2021 2.260 2.290 2.150 2.230 11,329,930 -0.01(-0.45%)
Sep 16, 2021 2.290 2.320 2.230 2.240 8,061,589 -0.02(-0.88%)
Sep 15, 2021 2.170 2.340 2.131 2.260 14,158,720 +0.10(+4.63%)
Sep 14, 2021 2.100 2.190 2.081 2.160 9,669,076 +0.06(+2.86%)
Sep 13, 2021 2.080 2.140 1.980 2.100 8,403,423 +0.02(+0.96%)
Sep 10, 2021 2.151 2.215 2.065 2.080 13,060,569 -0.05(-2.35%)
Sep 09, 2021 2.030 2.170 1.992 2.130 13,410,702 +0.10(+4.93%)
Sep 08, 2021 2.030 2.120 1.980 2.030 10,820,502 -0.01(-0.49%)
Sep 07, 2021 1.950 2.070 1.940 2.040 9,700,577 +0.05(+2.51%)
Sep 03, 2021 1.980 2.090 1.920 1.990 16,793,994 -0.01(-0.50%)
Sep 02, 2021 2.110 2.119 1.980 2.000 23,368,265 -0.08(-3.85%)
Sep 01, 2021 1.940 2.120 1.930 2.080 27,443,659 +0.20(+10.64%)
Aug 31, 2021 1.850 1.970 1.850 1.880 15,647,249 +0.00(+0.00%)
Aug 30, 2021 1.810 1.900 1.780 1.880 13,919,901 +0.12(+6.82%)
Aug 27, 2021 1.752 1.790 1.712 1.760 7,405,833 +0.03(+1.73%)
Aug 26, 2021 1.710 1.795 1.690 1.730 9,373,927 +0.02(+1.17%)
Aug 25, 2021 1.700 1.770 1.640 1.710 10,939,418 +0.01(+0.59%)
Aug 24, 2021 1.550 1.700 1.550 1.700 10,793,450 +0.14(+8.97%)
Aug 23, 2021 1.560 1.610 1.530 1.560 5,616,778 +0.05(+3.31%)
Aug 20, 2021 1.510 1.595 1.500 1.510 4,952,133 +0.00(+0.00%)
Aug 19, 2021 1.550 1.600 1.485 1.510 9,969,630 -0.06(-3.82%)
Aug 18, 2021 1.640 1.650 1.540 1.570 9,471,716 -0.07(-4.27%)
Aug 17, 2021 1.650 1.720 1.620 1.640 11,194,165 -0.03(-1.80%)
Aug 16, 2021 1.800 1.800 1.620 1.670 13,085,028 -0.10(-5.65%)
Aug 13, 2021 1.810 1.830 1.760 1.770 11,213,251 -0.06(-3.28%)
Aug 12, 2021 1.780 1.850 1.720 1.830 20,026,605 +0.08(+4.57%)
Aug 11, 2021 1.660 1.800 1.650 1.750 21,038,422 +0.10(+6.06%)
Aug 10, 2021 1.590 1.700 1.565 1.650 10,416,405 +0.04(+2.48%)
Aug 09, 2021 1.530 1.630 1.520 1.610 7,737,105 +0.06(+3.87%)
Aug 06, 2021 1.562 1.580 1.515 1.550 5,025,017 -0.03(-1.90%)
Aug 05, 2021 1.510 1.610 1.490 1.580 6,262,782 +0.08(+5.33%)
Aug 04, 2021 1.540 1.589 1.480 1.500 8,923,413 -0.02(-1.32%)
Aug 03, 2021 1.690 1.690 1.520 1.520 16,939,918 -0.18(-10.59%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.