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 )

25.23 +0.25 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 9.930 10.25 9.426 9.426 25,661 -0.45(-4.60%)
Jan 29, 2009 9.811 10.17 9.811 9.880 17,796 -0.04(-0.40%)
Jan 28, 2009 9.594 10.17 9.554 9.920 16,164 +0.47(+5.02%)
Jan 27, 2009 9.396 9.604 9.357 9.446 15,737 +0.05(+0.53%)
Jan 26, 2009 9.347 9.475 9.288 9.396 16,624 -0.02(-0.21%)
Jan 23, 2009 9.327 9.416 9.268 9.416 38,815 +0.23(+2.47%)
Jan 22, 2009 9.317 9.525 9.189 9.189 11,963 -0.35(-3.63%)
Jan 21, 2009 8.952 9.589 8.952 9.535 36,114 +0.71(+8.06%)
Jan 20, 2009 8.971 9.209 8.734 8.823 26,334 -0.32(-3.46%)
Jan 16, 2009 9.465 9.535 9.139 9.139 18,001 -0.19(-2.01%)
Jan 15, 2009 9.396 9.505 8.794 9.327 23,148 -0.09(-0.94%)
Jan 14, 2009 9.307 9.465 9.307 9.416 23,229 -0.08(-0.83%)
Jan 13, 2009 9.633 9.633 9.228 9.495 18,073 -0.22(-2.24%)
Jan 12, 2009 9.515 10.20 9.406 9.712 13,039 +0.18(+1.87%)
Jan 09, 2009 9.347 9.633 9.199 9.535 32,404 +0.16(+1.69%)
Jan 08, 2009 9.357 9.386 8.991 9.377 32,700 +0.03(+0.32%)
Jan 07, 2009 9.258 9.357 9.011 9.347 39,223 +0.18(+1.94%)
Jan 06, 2009 9.683 9.683 9.139 9.169 120,276 -0.57(-5.88%)
Jan 05, 2009 9.801 9.940 9.436 9.742 8,702 -0.01(-0.10%)
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.