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 (%)
Aug 31, 2021 1.850 1.970 1.850 1.880 15,647,249 +0.00(+0.00%)
Aug 30, 2021 1.810 1.900 1.780 1.880 13,919,901 +0.12(+6.82%)
Aug 27, 2021 1.752 1.790 1.712 1.760 7,405,833 +0.03(+1.73%)
Aug 26, 2021 1.710 1.795 1.690 1.730 9,373,927 +0.02(+1.17%)
Aug 25, 2021 1.700 1.770 1.640 1.710 10,939,418 +0.01(+0.59%)
Aug 24, 2021 1.550 1.700 1.550 1.700 10,793,450 +0.14(+8.97%)
Aug 23, 2021 1.560 1.610 1.530 1.560 5,616,778 +0.05(+3.31%)
Aug 20, 2021 1.510 1.595 1.500 1.510 4,952,133 +0.00(+0.00%)
Aug 19, 2021 1.550 1.600 1.485 1.510 9,969,630 -0.06(-3.82%)
Aug 18, 2021 1.640 1.650 1.540 1.570 9,471,716 -0.07(-4.27%)
Aug 17, 2021 1.650 1.720 1.620 1.640 11,194,165 -0.03(-1.80%)
Aug 16, 2021 1.800 1.800 1.620 1.670 13,085,028 -0.10(-5.65%)
Aug 13, 2021 1.810 1.830 1.760 1.770 11,213,251 -0.06(-3.28%)
Aug 12, 2021 1.780 1.850 1.720 1.830 20,026,604 +0.08(+4.57%)
Aug 11, 2021 1.660 1.800 1.650 1.750 21,038,422 +0.10(+6.06%)
Aug 10, 2021 1.590 1.700 1.565 1.650 10,416,405 +0.04(+2.48%)
Aug 09, 2021 1.530 1.630 1.520 1.610 7,737,105 +0.06(+3.87%)
Aug 06, 2021 1.562 1.580 1.515 1.550 5,025,017 -0.03(-1.90%)
Aug 05, 2021 1.510 1.610 1.490 1.580 6,262,782 +0.08(+5.33%)
Aug 04, 2021 1.540 1.589 1.480 1.500 8,923,413 -0.02(-1.32%)
Aug 03, 2021 1.690 1.690 1.520 1.520 16,939,918 -0.18(-10.59%)
Aug 02, 2021 1.630 1.740 1.580 1.700 13,242,759 +0.09(+5.59%)
Jul 30, 2021 1.550 1.670 1.540 1.610 14,041,430 +0.04(+2.55%)
Jul 29, 2021 1.600 1.660 1.570 1.570 12,575,447 -0.04(-2.48%)
Jul 28, 2021 1.510 1.645 1.490 1.610 18,319,164 +0.11(+7.33%)
Jul 27, 2021 1.455 1.550 1.410 1.500 10,719,565 +0.01(+0.67%)
Jul 26, 2021 1.400 1.580 1.400 1.490 16,850,154 +0.03(+2.05%)
Jul 23, 2021 1.430 1.500 1.371 1.460 9,837,674 +0.01(+0.69%)
Jul 22, 2021 1.510 1.530 1.430 1.450 16,167,164 -0.11(-7.05%)
Jul 21, 2021 1.450 1.620 1.450 1.560 23,633,152 +0.09(+6.12%)
Jul 20, 2021 1.380 1.480 1.332 1.470 20,826,800 +0.11(+8.09%)
Jul 19, 2021 1.310 1.429 1.290 1.360 20,599,648 +0.01(+0.74%)
Jul 16, 2021 1.380 1.490 1.300 1.350 48,923,848 -0.14(-9.40%)
Jul 15, 2021 1.340 1.650 1.230 1.490 174,371,808 +0.41(+37.96%)
Jul 14, 2021 1.160 1.180 1.060 1.080 19,622,058 -0.08(-6.90%)
Jul 13, 2021 1.200 1.240 1.150 1.160 9,211,997 -0.05(-4.13%)
Jul 12, 2021 1.270 1.280 1.190 1.210 8,413,051 -0.05(-3.97%)
Jul 09, 2021 1.230 1.270 1.200 1.260 7,075,624 +0.02(+1.61%)
Jul 08, 2021 1.110 1.280 1.100 1.240 10,653,133 +0.10(+8.77%)
Jul 07, 2021 1.200 1.200 1.130 1.140 6,479,977 -0.06(-5.00%)
Jul 06, 2021 1.220 1.230 1.190 1.200 4,653,741 -0.03(-2.44%)
Jul 02, 2021 1.290 1.290 1.225 1.230 5,418,447 -0.04(-3.15%)
Jul 01, 2021 1.290 1.320 1.250 1.270 4,634,090 -0.02(-1.55%)
Jun 30, 2021 1.300 1.340 1.240 1.290 8,585,835 -0.03(-2.27%)
Jun 29, 2021 1.420 1.420 1.310 1.320 7,176,111 -0.08(-5.71%)
Jun 28, 2021 1.400 1.420 1.380 1.400 3,798,456 +0.02(+1.45%)
Jun 25, 2021 1.380 1.440 1.380 1.380 4,885,369 -0.01(-0.72%)
Jun 24, 2021 1.390 1.420 1.370 1.390 4,357,794 +0.00(+0.00%)
Jun 23, 2021 1.370 1.429 1.370 1.390 3,831,544 +0.03(+2.21%)
Jun 22, 2021 1.360 1.400 1.330 1.360 5,582,508 -0.01(-0.73%)
Jun 21, 2021 1.390 1.420 1.320 1.370 6,484,137 -0.01(-0.72%)
Jun 18, 2021 1.430 1.440 1.360 1.380 5,362,663 -0.06(-4.17%)
Jun 17, 2021 1.470 1.520 1.430 1.440 5,536,848 -0.06(-4.00%)
Jun 16, 2021 1.430 1.540 1.410 1.500 6,661,612 +0.03(+2.04%)
Jun 15, 2021 1.570 1.590 1.450 1.470 6,317,741 -0.14(-8.70%)
Jun 14, 2021 1.590 1.650 1.570 1.610 4,238,924 +0.00(+0.00%)
Jun 11, 2021 1.560 1.640 1.560 1.610 5,535,859 +0.04(+2.55%)
Jun 10, 2021 1.700 1.710 1.540 1.570 11,783,845 -0.12(-7.10%)
Jun 09, 2021 1.700 1.740 1.650 1.690 8,607,308 -0.02(-1.17%)
Jun 08, 2021 1.720 1.750 1.630 1.710 9,064,959 +0.03(+1.79%)
Jun 07, 2021 1.640 1.750 1.620 1.680 10,441,840 +0.06(+3.70%)
Jun 04, 2021 1.580 1.680 1.570 1.620 8,805,389 +0.03(+1.89%)
Jun 03, 2021 1.520 1.620 1.460 1.590 11,719,816 +0.04(+2.58%)
Jun 02, 2021 1.600 1.629 1.520 1.550 12,262,530 -0.03(-1.90%)
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.