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

Fluidigm Corporation (NQ: FLDM )

3.710 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2022 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 28, 2021 5.890 5.950 5.750 5.800 660,321 -0.03(-0.51%)
May 27, 2021 5.760 5.955 5.650 5.830 906,541 +0.07(+1.22%)
May 26, 2021 5.640 5.960 5.590 5.760 1,089,489 +0.20(+3.60%)
May 25, 2021 5.800 5.838 5.530 5.560 1,262,203 -0.20(-3.47%)
May 24, 2021 5.600 5.830 5.520 5.760 822,770 +0.17(+3.04%)
May 21, 2021 5.820 5.880 5.510 5.590 1,213,385 -0.15(-2.61%)
May 20, 2021 5.510 5.840 5.460 5.740 1,308,571 +0.22(+3.99%)
May 19, 2021 5.300 5.590 5.270 5.520 962,189 +0.05(+0.91%)
May 18, 2021 5.360 5.640 5.323 5.470 970,045 +0.13(+2.43%)
May 17, 2021 5.430 5.570 5.250 5.340 980,691 -0.12(-2.20%)
May 14, 2021 5.230 5.510 5.040 5.460 1,036,189 +0.32(+6.23%)
May 13, 2021 5.240 5.260 5.088 5.140 995,835 -0.04(-0.77%)
May 12, 2021 5.260 5.590 5.180 5.180 1,920,281 -0.31(-5.65%)
May 11, 2021 4.520 5.520 4.500 5.490 6,253,844 +0.82(+17.56%)
May 10, 2021 5.100 5.130 4.660 4.670 1,320,782 -0.46(-8.97%)
May 07, 2021 4.060 5.140 4.030 5.130 4,537,236 +0.54(+11.76%)
May 06, 2021 4.860 4.915 4.470 4.590 2,907,135 -0.29(-5.94%)
May 05, 2021 5.120 5.210 4.740 4.880 1,563,102 -0.20(-3.94%)
May 04, 2021 5.210 5.210 4.830 5.080 2,138,001 -0.14(-2.68%)
May 03, 2021 5.050 5.250 4.950 5.220 2,112,323 +0.21(+4.19%)
Apr 30, 2021 5.010 5.060 4.830 5.010 1,597,000 -0.02(-0.40%)
Apr 29, 2021 4.960 5.050 4.820 5.030 1,145,307 +0.09(+1.82%)
Apr 28, 2021 4.910 5.020 4.750 4.940 1,301,974 +0.00(+0.00%)
Apr 27, 2021 4.900 4.980 4.810 4.940 1,005,478 +0.05(+1.02%)
Apr 26, 2021 4.690 4.950 4.690 4.890 662,551 +0.20(+4.26%)
Apr 23, 2021 4.610 4.770 4.560 4.690 653,700 +0.09(+1.96%)
Apr 22, 2021 4.580 4.800 4.580 4.600 723,199 +0.02(+0.44%)
Apr 21, 2021 4.290 4.610 4.290 4.580 937,535 +0.23(+5.29%)
Apr 20, 2021 4.550 4.550 4.280 4.350 784,386 -0.22(-4.81%)
Apr 19, 2021 4.610 4.620 4.390 4.570 819,266 -0.06(-1.30%)
Apr 16, 2021 4.730 4.730 4.490 4.630 1,625,100 -0.07(-1.49%)
Apr 15, 2021 4.690 4.820 4.630 4.700 781,288 +0.07(+1.51%)
Apr 14, 2021 4.580 4.740 4.580 4.630 711,003 -0.02(-0.43%)
Apr 13, 2021 4.650 4.730 4.590 4.650 1,050,870 +0.04(+0.87%)
Apr 12, 2021 4.600 4.680 4.460 4.610 1,039,372 +0.01(+0.22%)
Apr 09, 2021 4.670 4.690 4.540 4.600 959,400 -0.11(-2.34%)
Apr 08, 2021 4.600 4.782 4.600 4.710 1,044,713 +0.10(+2.17%)
Apr 07, 2021 4.740 4.750 4.510 4.610 1,001,725 -0.14(-2.95%)
Apr 06, 2021 4.700 4.860 4.600 4.750 1,146,167 +0.04(+0.85%)
Apr 05, 2021 4.730 4.930 4.650 4.710 1,504,449 -0.01(-0.21%)
Apr 01, 2021 4.570 4.760 4.530 4.720 1,175,300 +0.20(+4.42%)
Mar 31, 2021 4.300 4.685 4.263 4.520 1,481,017 +0.20(+4.63%)
Mar 30, 2021 4.310 4.330 4.080 4.320 923,586 -0.01(-0.23%)
Mar 29, 2021 4.270 4.340 4.160 4.330 1,023,008 -0.01(-0.23%)
Mar 26, 2021 4.270 4.350 4.132 4.340 723,300 +0.07(+1.64%)
Mar 25, 2021 4.070 4.280 4.040 4.270 890,871 +0.12(+2.89%)
Mar 24, 2021 4.400 4.470 4.140 4.150 961,801 -0.22(-5.03%)
Mar 23, 2021 4.630 4.630 4.340 4.370 888,728 -0.29(-6.22%)
Mar 22, 2021 4.720 4.750 4.530 4.660 765,718 -0.04(-0.85%)
Mar 19, 2021 4.460 4.710 4.435 4.700 1,331,800 +0.24(+5.38%)
Mar 18, 2021 4.520 4.609 4.360 4.460 1,339,959 -0.15(-3.25%)
Mar 17, 2021 4.480 4.630 4.370 4.610 1,110,749 +0.05(+1.10%)
Mar 16, 2021 4.870 4.880 4.490 4.560 1,337,020 -0.28(-5.79%)
Mar 15, 2021 4.600 4.860 4.510 4.840 1,701,128 +0.32(+7.08%)
Mar 12, 2021 4.430 4.520 4.250 4.520 1,295,000 +0.01(+0.22%)
Mar 11, 2021 4.290 4.520 4.245 4.510 1,420,891 +0.31(+7.38%)
Mar 10, 2021 4.370 4.520 4.170 4.200 1,956,074 +0.00(+0.00%)
Mar 09, 2021 4.100 4.340 4.040 4.200 1,495,354 +0.26(+6.60%)
Mar 08, 2021 4.080 4.180 3.910 3.940 1,720,501 -0.17(-4.14%)
Mar 05, 2021 4.080 4.120 3.710 4.110 2,946,400 +0.10(+2.49%)
Mar 04, 2021 4.050 4.175 3.820 4.010 2,953,930 -0.12(-2.91%)
Mar 03, 2021 4.360 4.400 3.970 4.130 3,807,264 -0.21(-4.84%)
Mar 02, 2021 4.810 4.950 4.340 4.340 4,010,136 -0.41(-8.63%)
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.