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

Marimed Inc (OP: MRMD )

0.2516 -0.0035 (-1.37%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2022 0.5100 0.5315 0.5021 0.5315 210,419 +0.02(+4.22%)
Nov 29, 2022 0.5001 0.5200 0.5000 0.5100 219,908 +0.01(+2.00%)
Nov 28, 2022 0.5400 0.5450 0.5000 0.5000 181,563 -0.03(-5.66%)
Nov 25, 2022 0.5450 0.5490 0.5275 0.5300 40,179 +0.01(+1.05%)
Nov 23, 2022 0.5300 0.5397 0.5150 0.5245 163,330 -0.02(-2.78%)
Nov 22, 2022 0.5200 0.5415 0.5070 0.5395 76,349 +0.01(+1.98%)
Nov 21, 2022 0.5175 0.5400 0.5000 0.5290 273,610 +0.01(+1.73%)
Nov 18, 2022 0.5175 0.5400 0.5100 0.5200 142,454 -0.01(-2.35%)
Nov 17, 2022 0.5300 0.5400 0.5200 0.5325 137,799 -0.01(-1.39%)
Nov 16, 2022 0.5110 0.5600 0.5110 0.5400 356,807 -0.03(-5.48%)
Nov 15, 2022 0.5700 0.5823 0.5202 0.5713 414,958 +0.00(+0.76%)
Nov 14, 2022 0.5400 0.5800 0.5300 0.5670 817,275 +0.03(+5.98%)
Nov 11, 2022 0.5001 0.5400 0.5000 0.5350 209,052 +0.04(+7.00%)
Nov 10, 2022 0.5002 0.5500 0.4900 0.5000 393,972 -0.01(-1.96%)
Nov 09, 2022 0.5400 0.5990 0.5010 0.5100 488,133 +0.00(+0.00%)
Nov 08, 2022 0.5010 0.5300 0.4900 0.5100 309,364 -0.00(-0.86%)
Nov 07, 2022 0.5300 0.5534 0.5010 0.5144 462,758 -0.01(-1.04%)
Nov 04, 2022 0.5200 0.5290 0.5100 0.5198 157,628 -0.00(-0.04%)
Nov 03, 2022 0.5203 0.5400 0.4851 0.5200 278,467 +0.01(+1.96%)
Nov 02, 2022 0.5300 0.5500 0.5001 0.5100 176,745 -0.03(-5.56%)
Nov 01, 2022 0.5500 0.5595 0.5310 0.5400 88,894 -0.01(-1.82%)
Oct 31, 2022 0.5100 0.5598 0.4892 0.5500 411,413 +0.03(+6.18%)
Oct 28, 2022 0.5300 0.5499 0.5100 0.5180 106,446 -0.01(-2.26%)
Oct 27, 2022 0.5499 0.5499 0.5100 0.5300 108,436 -0.01(-1.03%)
Oct 26, 2022 0.5200 0.5400 0.4937 0.5355 207,548 +0.02(+2.98%)
Oct 25, 2022 0.5300 0.5448 0.4924 0.5200 294,369 +0.01(+1.96%)
Oct 24, 2022 0.5450 0.5500 0.4895 0.5100 544,039 -0.03(-5.56%)
Oct 21, 2022 0.5500 0.5600 0.5150 0.5400 324,247 -0.03(-5.26%)
Oct 20, 2022 0.5800 0.5800 0.5459 0.5700 190,811 +0.00(+0.00%)
Oct 19, 2022 0.5900 0.5945 0.5600 0.5700 112,603 +0.00(+0.00%)
Oct 18, 2022 0.5689 0.5990 0.5550 0.5700 369,161 -0.01(-1.72%)
Oct 17, 2022 0.5500 0.5900 0.5300 0.5800 706,850 +0.02(+4.50%)
Oct 14, 2022 0.5775 0.5800 0.5500 0.5550 206,206 -0.01(-0.89%)
Oct 13, 2022 0.5070 0.5680 0.5060 0.5600 318,635 +0.04(+7.69%)
Oct 12, 2022 0.5262 0.5298 0.5050 0.5200 160,634 -0.02(-2.95%)
Oct 11, 2022 0.5990 0.5990 0.5260 0.5358 259,153 -0.06(-9.95%)
Oct 10, 2022 0.6001 0.6272 0.5451 0.5950 578,293 -0.06(-8.46%)
Oct 07, 2022 0.6291 0.6940 0.4850 0.6500 2,373,524 +0.06(+10.17%)
Oct 06, 2022 0.4296 0.6000 0.4175 0.5900 1,046,905 +0.16(+38.08%)
Oct 05, 2022 0.4296 0.4296 0.4102 0.4273 152,218 +0.02(+4.17%)
Oct 04, 2022 0.4185 0.4296 0.4100 0.4102 276,006 -0.01(-1.98%)
Oct 03, 2022 0.4300 0.4380 0.4000 0.4185 243,305 -0.01(-3.42%)
Sep 30, 2022 0.4151 0.4550 0.4151 0.4333 160,850 -0.00(-1.10%)
Sep 29, 2022 0.4400 0.4610 0.4151 0.4381 289,622 -0.00(-0.43%)
Sep 28, 2022 0.4200 0.4500 0.4100 0.4400 202,618 +0.00(+0.00%)
Sep 27, 2022 0.4108 0.4500 0.4108 0.4400 110,334 +0.01(+2.33%)
Sep 26, 2022 0.4400 0.4600 0.4010 0.4300 322,714 +0.00(+0.00%)
Sep 23, 2022 0.4540 0.4540 0.4100 0.4300 510,134 -0.02(-4.57%)
Sep 22, 2022 0.4600 0.4700 0.4010 0.4506 1,045,570 -0.02(-3.57%)
Sep 21, 2022 0.4851 0.4851 0.4602 0.4673 275,612 -0.02(-3.67%)
Sep 20, 2022 0.4900 0.5200 0.4700 0.4851 151,485 -0.01(-2.98%)
Sep 19, 2022 0.5300 0.5300 0.4700 0.5000 294,396 -0.03(-5.66%)
Sep 16, 2022 0.5590 0.5590 0.5020 0.5300 208,646 -0.01(-0.93%)
Sep 15, 2022 0.5200 0.5424 0.5100 0.5350 179,406 +0.00(+0.73%)
Sep 14, 2022 0.5200 0.5425 0.5100 0.5311 102,094 +0.01(+1.18%)
Sep 13, 2022 0.5450 0.5450 0.5000 0.5249 354,880 +0.00(+0.94%)
Sep 12, 2022 0.5750 0.5792 0.4425 0.5200 2,758,588 -0.05(-9.57%)
Sep 09, 2022 0.5640 0.5790 0.5502 0.5750 172,948 +0.01(+2.50%)
Sep 08, 2022 0.5800 0.5800 0.5600 0.5610 239,968 -0.01(-2.43%)
Sep 07, 2022 0.5900 0.5998 0.5610 0.5750 200,888 -0.01(-0.86%)
Sep 06, 2022 0.5900 0.6000 0.5600 0.5800 419,748 -0.01(-1.69%)
Sep 02, 2022 0.5790 0.6100 0.5750 0.5900 257,418 +0.01(+0.85%)
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.