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

Cinedigm Corp (NQ: CIDM )

0.2945 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 2023 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 (%)
May 31, 2019 1.860 1.900 1.850 1.850 8,900 -0.04(-2.12%)
May 30, 2019 1.845 1.900 1.845 1.890 3,956 +0.00(+0.00%)
May 29, 2019 1.920 1.920 1.860 1.890 44,453 -0.03(-1.56%)
May 28, 2019 1.930 1.940 1.880 1.920 12,982 -0.03(-1.54%)
May 24, 2019 1.950 1.950 1.890 1.950 6,300 +0.01(+0.75%)
May 23, 2019 1.900 1.992 1.850 1.935 45,761 +0.04(+1.87%)
May 22, 2019 1.950 1.960 1.887 1.900 13,429 -0.06(-3.06%)
May 21, 2019 1.950 2.030 1.900 1.960 56,394 +0.01(+0.51%)
May 20, 2019 1.920 1.950 1.890 1.950 10,419 +0.01(+0.52%)
May 17, 2019 1.909 1.970 1.879 1.940 10,900 -0.01(-0.26%)
May 16, 2019 1.900 1.950 1.900 1.945 10,642 +0.02(+0.78%)
May 15, 2019 1.830 1.930 1.830 1.930 35,373 +0.07(+3.76%)
May 14, 2019 1.860 1.870 1.812 1.860 9,947 +0.02(+1.09%)
May 13, 2019 1.870 1.910 1.829 1.840 10,098 -0.09(-4.66%)
May 10, 2019 1.860 1.930 1.841 1.930 34,800 +0.08(+4.32%)
May 09, 2019 1.840 1.910 1.830 1.850 23,136 -0.04(-2.12%)
May 08, 2019 1.900 1.900 1.835 1.890 9,977 +0.05(+2.72%)
May 07, 2019 1.850 1.890 1.820 1.840 23,291 -0.01(-0.54%)
May 06, 2019 1.860 1.900 1.820 1.850 24,089 -0.04(-2.12%)
May 03, 2019 1.860 1.937 1.830 1.890 12,200 +0.01(+0.53%)
May 02, 2019 1.870 1.880 1.810 1.880 39,576 -0.01(-0.53%)
May 01, 2019 1.900 1.940 1.850 1.890 58,160 -0.03(-1.56%)
Apr 30, 2019 1.930 1.950 1.879 1.920 19,246 -0.03(-1.54%)
Apr 29, 2019 1.930 1.970 1.900 1.950 23,771 +0.00(+0.00%)
Apr 26, 2019 1.900 1.950 1.820 1.950 66,700 +0.03(+1.56%)
Apr 25, 2019 1.940 2.000 1.800 1.920 91,383 -0.04(-2.04%)
Apr 24, 2019 2.000 2.050 1.950 1.960 84,228 -0.04(-2.00%)
Apr 23, 2019 1.980 2.030 1.930 2.000 79,245 +0.00(+0.00%)
Apr 22, 2019 1.990 2.050 1.950 2.000 62,357 +0.00(+0.00%)
Apr 18, 2019 1.900 2.064 1.870 2.000 279,100 +0.10(+5.26%)
Apr 17, 2019 1.940 1.990 1.860 1.900 97,457 -0.07(-3.55%)
Apr 16, 2019 1.910 1.980 1.900 1.970 18,089 +0.05(+2.60%)
Apr 15, 2019 1.990 2.000 1.850 1.920 74,007 -0.04(-2.04%)
Apr 12, 2019 1.950 1.978 1.900 1.960 51,500 +0.04(+2.08%)
Apr 11, 2019 1.820 1.948 1.780 1.920 97,357 +0.12(+6.67%)
Apr 10, 2019 1.750 1.860 1.720 1.800 196,598 +0.07(+4.05%)
Apr 09, 2019 1.730 1.810 1.700 1.730 37,375 -0.02(-1.14%)
Apr 08, 2019 1.810 1.840 1.710 1.750 78,647 -0.04(-2.23%)
Apr 05, 2019 1.680 1.800 1.680 1.790 64,800 +0.12(+7.19%)
Apr 04, 2019 1.630 1.720 1.620 1.670 129,006 -0.03(-1.76%)
Apr 03, 2019 1.760 1.800 1.620 1.700 176,350 -0.06(-3.41%)
Apr 02, 2019 1.860 1.870 1.760 1.760 78,549 -0.11(-5.88%)
Apr 01, 2019 1.910 1.970 1.850 1.870 51,180 -0.03(-1.58%)
Mar 29, 2019 1.980 2.000 1.840 1.900 89,700 -0.08(-4.04%)
Mar 28, 2019 2.000 2.010 1.924 1.980 60,000 -0.01(-0.50%)
Mar 27, 2019 2.010 2.050 1.960 1.990 109,786 -0.01(-0.50%)
Mar 26, 2019 1.920 2.000 1.851 2.000 132,256 +0.07(+3.63%)
Mar 25, 2019 1.880 1.950 1.840 1.930 142,207 +0.03(+1.58%)
Mar 22, 2019 1.960 1.970 1.840 1.900 124,000 -0.07(-3.55%)
Mar 21, 2019 2.010 2.040 1.910 1.970 280,982 +0.00(+0.00%)
Mar 20, 2019 1.870 1.980 1.800 1.970 389,574 +0.10(+5.35%)
Mar 19, 2019 1.920 1.970 1.722 1.870 383,524 -0.01(-0.53%)
Mar 18, 2019 1.810 2.040 1.810 1.880 331,778 +0.06(+3.30%)
Mar 15, 2019 1.810 1.889 1.690 1.820 492,600 +0.19(+11.66%)
Mar 14, 2019 1.610 1.700 1.580 1.630 206,060 +0.04(+2.52%)
Mar 13, 2019 1.500 1.690 1.450 1.590 401,746 +0.09(+6.00%)
Mar 12, 2019 1.490 1.525 1.410 1.500 111,479 +0.00(+0.00%)
Mar 11, 2019 1.490 1.540 1.410 1.500 76,093 +0.00(+0.00%)
Mar 08, 2019 1.510 1.520 1.450 1.500 43,600 -0.01(-0.66%)
Mar 07, 2019 1.530 1.530 1.410 1.510 165,871 -0.03(-1.95%)
Mar 06, 2019 1.520 1.570 1.410 1.540 173,915 +0.01(+0.65%)
Mar 05, 2019 1.520 1.580 1.460 1.530 183,564 +0.01(+0.66%)
Mar 04, 2019 1.490 1.550 1.430 1.520 188,916 +0.05(+3.75%)
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.