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 )

21.14 -0.68 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 29, 2009 10.31 11.07 9.940 10.04 18,158 -0.22(-2.12%)
May 28, 2009 10.26 10.32 10.09 10.26 17,092 +0.08(+0.78%)
May 27, 2009 10.30 10.35 10.14 10.18 10,244 -0.20(-1.90%)
May 26, 2009 10.03 10.37 10.03 10.37 17,952 +0.25(+2.44%)
May 22, 2009 10.32 10.32 10.11 10.13 12,120 -0.05(-0.49%)
May 21, 2009 10.29 10.29 10.03 10.18 16,037 -0.24(-2.28%)
May 20, 2009 10.16 10.43 9.920 10.41 24,821 +0.34(+3.33%)
May 19, 2009 10.19 10.19 9.900 10.08 10,481 -0.15(-1.45%)
May 18, 2009 9.801 10.24 9.624 10.23 20,556 +0.54(+5.61%)
May 15, 2009 9.841 10.24 9.535 9.683 16,356 -0.19(-1.90%)
May 14, 2009 9.673 9.890 9.633 9.871 16,355 +0.16(+1.63%)
May 13, 2009 9.762 10.07 9.643 9.712 18,617 -0.20(-1.99%)
May 12, 2009 10.07 10.08 9.762 9.910 10,455 -0.07(-0.69%)
May 11, 2009 10.34 10.75 9.880 9.979 38,464 -0.59(-5.61%)
May 08, 2009 10.04 10.78 9.732 10.57 70,424 +0.74(+7.54%)
May 07, 2009 9.979 9.979 9.732 9.831 12,727 -0.04(-0.40%)
May 06, 2009 10.09 10.29 9.584 9.871 19,116 -0.12(-1.19%)
May 05, 2009 9.722 10.32 9.722 9.989 26,778 +0.22(+2.22%)
May 04, 2009 9.831 10.44 9.456 9.772 30,763 -0.02(-0.20%)
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.