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

Journey Medical Corp (NQ: DERM )

3.400 -0.100 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.880 3.990 3.650 3.680 99,042 -0.21(-5.40%)
Mar 27, 2024 3.700 3.980 3.580 3.890 122,679 +0.20(+5.42%)
Mar 26, 2024 3.230 4.180 3.230 3.690 643,144 +0.77(+26.37%)
Mar 25, 2024 3.270 3.270 2.850 2.920 419,690 -0.38(-11.52%)
Mar 22, 2024 3.500 3.563 3.050 3.300 373,474 -0.52(-13.61%)
Mar 21, 2024 3.920 4.300 3.760 3.820 253,904 -0.02(-0.52%)
Mar 20, 2024 3.770 3.920 3.665 3.840 62,094 +0.05(+1.32%)
Mar 19, 2024 3.770 3.900 3.520 3.790 158,317 +0.05(+1.34%)
Mar 18, 2024 3.500 4.010 3.380 3.740 210,449 +0.34(+10.00%)
Mar 15, 2024 3.290 3.620 3.290 3.400 106,298 -0.07(-2.02%)
Mar 14, 2024 3.410 3.480 3.310 3.470 124,463 +0.06(+1.76%)
Mar 13, 2024 3.480 3.720 3.380 3.410 53,224 -0.07(-2.01%)
Mar 12, 2024 3.330 3.520 3.305 3.480 98,028 +0.11(+3.26%)
Mar 11, 2024 3.400 3.430 3.224 3.370 158,889 -0.08(-2.32%)
Mar 08, 2024 3.460 3.620 3.329 3.450 58,772 -0.02(-0.58%)
Mar 07, 2024 3.470 3.621 3.370 3.470 61,715 -0.02(-0.57%)
Mar 06, 2024 3.670 3.740 3.400 3.490 129,167 -0.24(-6.43%)
Mar 05, 2024 3.940 4.050 3.700 3.730 83,574 -0.27(-6.75%)
Mar 04, 2024 4.220 4.300 3.940 4.000 162,952 -0.13(-3.15%)
Mar 01, 2024 3.950 4.135 3.860 4.130 85,410 +0.18(+4.56%)
Feb 29, 2024 3.650 3.980 3.650 3.950 102,907 +0.30(+8.22%)
Feb 28, 2024 4.040 4.120 3.450 3.650 192,675 -0.41(-10.10%)
Feb 27, 2024 3.850 4.120 3.820 4.060 79,781 +0.29(+7.69%)
Feb 26, 2024 3.650 3.885 3.440 3.770 130,189 +0.12(+3.29%)
Feb 23, 2024 3.710 3.800 3.620 3.650 92,048 -0.10(-2.67%)
Feb 22, 2024 3.750 3.890 3.630 3.750 62,539 -0.01(-0.27%)
Feb 21, 2024 3.860 3.920 3.660 3.760 55,851 +0.03(+0.80%)
Feb 20, 2024 4.200 4.200 3.620 3.730 368,979 -0.53(-12.44%)
Feb 16, 2024 4.400 4.460 4.200 4.260 100,528 -0.14(-3.18%)
Feb 15, 2024 4.500 4.589 4.320 4.400 191,007 -0.06(-1.35%)
Feb 14, 2024 4.500 4.670 4.420 4.460 85,161 -0.04(-0.89%)
Feb 13, 2024 4.850 4.940 4.450 4.500 70,923 -0.45(-9.09%)
Feb 12, 2024 4.900 5.050 4.785 4.950 129,378 -0.02(-0.40%)
Feb 09, 2024 4.740 5.010 4.670 4.970 120,091 +0.22(+4.63%)
Feb 08, 2024 4.560 4.830 4.550 4.750 56,084 +0.18(+3.94%)
Feb 07, 2024 4.490 4.690 4.370 4.570 157,206 +0.20(+4.58%)
Feb 06, 2024 4.570 4.570 4.100 4.370 234,311 -0.20(-4.38%)
Feb 05, 2024 4.750 4.840 4.450 4.570 180,908 -0.25(-5.19%)
Feb 02, 2024 4.520 4.820 4.403 4.820 170,939 +0.31(+6.87%)
Feb 01, 2024 4.730 4.800 4.040 4.510 423,794 -0.34(-7.01%)
Jan 31, 2024 4.770 5.070 4.760 4.850 92,583 -0.01(-0.21%)
Jan 30, 2024 5.210 5.210 4.820 4.860 166,330 -0.24(-4.71%)
Jan 29, 2024 5.010 5.190 4.770 5.100 435,234 +0.06(+1.19%)
Jan 26, 2024 5.210 5.260 5.040 5.040 104,930 -0.19(-3.63%)
Jan 25, 2024 5.270 5.460 5.060 5.230 152,451 -0.06(-1.13%)
Jan 24, 2024 5.620 5.630 5.200 5.290 133,900 -0.18(-3.29%)
Jan 23, 2024 5.350 5.650 5.200 5.470 273,999 +0.10(+1.86%)
Jan 22, 2024 5.080 5.410 5.080 5.370 258,178 +0.30(+5.92%)
Jan 19, 2024 5.000 5.080 4.870 5.070 126,964 +0.09(+1.81%)
Jan 18, 2024 5.200 5.200 4.815 4.980 179,967 -0.13(-2.54%)
Jan 17, 2024 5.100 5.160 4.870 5.110 130,006 -0.12(-2.29%)
Jan 16, 2024 4.890 5.300 4.820 5.230 271,012 +0.41(+8.51%)
Jan 12, 2024 5.010 5.010 4.687 4.820 189,989 -0.15(-3.02%)
Jan 11, 2024 5.330 5.412 4.910 4.970 251,348 -0.43(-7.96%)
Jan 10, 2024 5.360 5.600 5.100 5.400 202,252 +0.03(+0.56%)
Jan 09, 2024 5.410 5.770 5.314 5.370 268,956 +0.01(+0.19%)
Jan 08, 2024 4.990 5.545 4.900 5.360 335,545 +0.31(+6.14%)
Jan 05, 2024 5.110 5.350 4.860 5.050 307,764 +0.08(+1.61%)
Jan 04, 2024 4.940 5.122 4.640 4.970 332,468 -0.01(-0.20%)
Jan 03, 2024 5.220 5.403 4.880 4.980 426,895 -0.45(-8.29%)
Jan 02, 2024 5.780 6.151 5.240 5.430 497,240 -0.33(-5.73%)
Dec 29, 2023 6.390 6.419 5.390 5.760 513,677 -0.60(-9.43%)
Dec 28, 2023 7.120 7.120 6.160 6.360 459,819 -0.68(-9.66%)
Dec 27, 2023 7.000 7.150 6.910 7.040 273,004 +0.09(+1.29%)
Dec 26, 2023 8.000 8.000 6.400 6.950 814,588 -1.01(-12.69%)
Dec 22, 2023 7.930 8.100 7.620 7.960 253,355 +0.07(+0.89%)
Dec 21, 2023 7.630 8.050 7.250 7.890 296,498 +0.35(+4.64%)
Dec 20, 2023 7.560 8.110 7.300 7.540 455,041 -0.08(-1.05%)
Dec 19, 2023 7.650 8.090 7.060 7.620 611,226 +0.08(+1.06%)
Dec 18, 2023 6.730 7.620 6.480 7.540 865,028 +0.81(+12.04%)
Dec 15, 2023 6.300 6.730 5.850 6.730 493,275 +0.53(+8.55%)
Dec 14, 2023 6.800 6.800 5.900 6.200 542,814 -0.29(-4.47%)
Dec 13, 2023 6.400 6.870 6.110 6.490 532,180 +0.19(+3.02%)
Dec 12, 2023 6.270 6.800 6.050 6.300 619,084 +0.22(+3.62%)
Dec 11, 2023 6.010 6.400 5.960 6.080 596,667 +0.26(+4.47%)
Dec 08, 2023 6.700 6.870 5.535 5.820 536,671 -0.86(-12.87%)
Dec 07, 2023 6.300 6.980 6.290 6.680 568,591 +0.59(+9.69%)
Dec 06, 2023 5.630 6.200 5.110 6.090 503,442 +0.35(+6.10%)
Dec 05, 2023 4.990 5.750 4.850 5.740 322,501 +0.77(+15.49%)
Dec 04, 2023 4.540 5.083 4.400 4.970 606,046 +0.57(+12.95%)
Dec 01, 2023 4.240 4.530 4.073 4.400 207,401 +0.13(+3.04%)
Nov 30, 2023 4.260 4.420 3.620 4.270 454,934 +0.22(+5.43%)
Nov 29, 2023 5.600 5.650 3.940 4.050 713,272 -1.35(-25.00%)
Nov 28, 2023 5.000 5.750 4.990 5.400 511,210 +0.41(+8.22%)
Nov 27, 2023 4.500 4.999 4.400 4.990 430,461 +0.64(+14.71%)
Nov 24, 2023 4.450 4.490 4.265 4.350 69,862 +0.07(+1.64%)
Nov 22, 2023 4.430 4.469 4.140 4.280 99,272 -0.03(-0.70%)
Nov 21, 2023 4.350 4.360 4.100 4.310 143,599 +0.14(+3.36%)
Nov 20, 2023 4.220 4.250 4.010 4.170 252,024 +0.18(+4.51%)
Nov 17, 2023 4.090 4.090 3.900 3.990 70,896 -0.03(-0.75%)
Nov 16, 2023 4.170 4.170 3.950 4.020 61,778 -0.04(-0.99%)
Nov 15, 2023 4.120 4.150 3.850 4.060 198,143 +0.04(+1.00%)
Nov 14, 2023 4.080 4.197 3.820 4.020 96,973 +0.05(+1.26%)
Nov 13, 2023 3.980 4.130 3.790 3.970 182,244 +0.24(+6.43%)
Nov 10, 2023 3.730 3.790 3.176 3.730 84,238 +0.05(+1.36%)
Nov 09, 2023 3.750 3.795 3.505 3.680 28,984 -0.08(-2.13%)
Nov 08, 2023 3.750 3.790 3.578 3.760 63,850 +0.33(+9.62%)
Nov 07, 2023 3.260 3.570 3.260 3.430 28,497 +0.18(+5.54%)
Nov 06, 2023 3.591 3.591 3.240 3.250 9,767 -0.20(-5.80%)
Nov 03, 2023 3.530 3.590 3.420 3.450 16,431 -0.02(-0.58%)
Nov 02, 2023 3.490 3.620 3.450 3.470 33,345 +0.02(+0.58%)
Nov 01, 2023 3.510 3.550 3.400 3.450 36,257 +0.06(+1.77%)
Oct 31, 2023 3.310 3.476 3.200 3.390 28,970 +0.19(+5.94%)
Oct 30, 2023 3.220 3.220 3.040 3.200 12,767 +0.06(+1.91%)
Oct 27, 2023 3.300 3.300 3.050 3.140 38,785 -0.21(-6.27%)
Oct 26, 2023 3.340 3.370 3.280 3.350 13,312 +0.08(+2.45%)
Oct 25, 2023 3.200 3.340 3.178 3.270 15,838 +0.08(+2.51%)
Oct 24, 2023 3.270 3.350 3.120 3.190 11,313 -0.06(-1.85%)
Oct 23, 2023 3.350 3.460 3.151 3.250 45,221 +0.00(+0.00%)
Oct 20, 2023 3.100 3.250 3.060 3.250 28,512 +0.25(+8.33%)
Oct 19, 2023 3.030 3.089 3.000 3.000 30,288 +0.02(+0.67%)
Oct 18, 2023 3.120 3.133 2.960 2.980 15,256 +0.03(+1.02%)
Oct 17, 2023 3.000 3.118 2.940 2.950 32,479 -0.09(-2.96%)
Oct 16, 2023 2.910 3.160 3.000 3.040 22,432 +0.05(+1.67%)
Oct 13, 2023 2.910 3.080 2.730 2.990 81,350 +0.22(+7.98%)
Oct 12, 2023 2.720 2.851 2.650 2.769 62,453 -0.00(-0.04%)
Oct 11, 2023 3.000 3.297 2.710 2.770 81,989 -0.15(-5.14%)
Oct 10, 2023 2.860 3.000 2.860 2.920 9,883 +0.06(+2.10%)
Oct 09, 2023 2.960 2.990 2.690 2.860 24,406 -0.03(-1.04%)
Oct 06, 2023 2.650 2.993 2.550 2.890 26,203 +0.08(+2.85%)
Oct 05, 2023 2.940 3.050 2.740 2.810 42,822 -0.00(-0.18%)
Oct 04, 2023 2.990 2.990 2.742 2.815 14,389 +0.11(+4.26%)
Oct 03, 2023 2.710 2.740 2.620 2.700 7,520 -0.05(-1.82%)
Oct 02, 2023 2.820 2.905 2.664 2.750 19,097 +0.01(+0.36%)
Sep 29, 2023 2.760 2.840 2.685 2.740 22,104 +0.04(+1.48%)
Sep 28, 2023 2.700 2.900 2.610 2.700 54,059 +0.00(+0.00%)
Sep 27, 2023 2.760 2.845 2.700 2.700 6,545 -0.06(-2.17%)
Sep 26, 2023 2.910 2.910 2.700 2.760 31,046 -0.05(-1.78%)
Sep 25, 2023 3.130 2.836 2.757 2.810 15,854 -0.14(-4.75%)
Sep 22, 2023 2.990 3.100 2.670 2.950 101,397 -0.02(-0.67%)
Sep 21, 2023 2.710 3.000 2.570 2.970 83,548 +0.30(+11.24%)
Sep 20, 2023 2.510 2.817 2.510 2.670 28,967 +0.19(+7.66%)
Sep 19, 2023 2.710 2.840 2.480 2.480 45,458 -0.30(-10.79%)
Sep 18, 2023 2.650 2.867 2.329 2.780 33,309 +0.12(+4.51%)
Sep 15, 2023 2.590 2.660 2.385 2.660 60,748 +0.16(+6.40%)
Sep 14, 2023 2.600 2.690 2.470 2.500 34,251 -0.10(-3.85%)
Sep 13, 2023 2.600 2.660 2.450 2.600 40,353 -0.06(-2.26%)
Sep 12, 2023 2.800 2.800 2.560 2.660 56,830 -0.20(-6.99%)
Sep 11, 2023 2.950 3.000 2.840 2.860 60,111 -0.09(-3.05%)
Sep 08, 2023 2.650 2.950 2.510 2.950 182,547 +0.35(+13.46%)
Sep 07, 2023 2.410 2.600 2.280 2.600 127,528 +0.09(+3.59%)
Sep 06, 2023 2.240 2.700 1.920 2.510 2,766,876 +0.39(+18.66%)
Sep 05, 2023 2.150 2.160 2.061 2.115 5,831 +0.01(+0.25%)
Sep 01, 2023 2.048 2.160 2.048 2.110 13,967 -0.03(-1.40%)
Aug 31, 2023 2.050 2.200 2.050 2.140 7,168 +0.06(+2.88%)
Aug 30, 2023 2.031 2.100 2.031 2.080 3,968 +0.03(+1.46%)
Aug 29, 2023 2.000 2.080 2.000 2.050 6,102 -0.02(-0.97%)
Aug 28, 2023 2.150 2.191 1.950 2.070 30,648 +0.01(+0.49%)
Aug 25, 2023 2.020 2.135 2.000 2.060 46,693 +0.00(+0.00%)
Aug 24, 2023 1.970 2.075 1.882 2.060 25,079 +0.03(+1.48%)
Aug 23, 2023 1.800 2.070 1.800 2.030 15,326 +0.18(+9.73%)
Aug 22, 2023 1.880 1.970 1.780 1.850 105,523 -0.12(-6.09%)
Aug 21, 2023 2.080 2.080 1.881 1.970 76,982 -0.11(-5.29%)
Aug 18, 2023 2.060 2.160 2.010 2.080 68,254 +0.02(+0.97%)
Aug 17, 2023 2.150 2.188 2.060 2.060 32,911 -0.04(-1.90%)
Aug 16, 2023 2.080 2.160 2.000 2.100 60,208 -0.01(-0.47%)
Aug 15, 2023 2.120 2.205 2.110 2.110 22,047 -0.07(-3.21%)
Aug 14, 2023 2.603 2.603 2.128 2.180 40,534 -0.06(-2.68%)
Aug 11, 2023 2.210 2.330 2.119 2.240 26,157 +0.00(+0.00%)
Aug 10, 2023 2.410 2.490 2.190 2.240 48,252 -0.20(-8.20%)
Aug 09, 2023 2.400 2.660 2.235 2.440 214,486 +0.04(+1.67%)
Aug 08, 2023 2.160 2.510 2.120 2.400 193,656 +0.26(+12.15%)
Aug 07, 2023 2.100 2.180 2.010 2.140 39,687 +0.04(+1.90%)
Aug 04, 2023 1.970 2.160 1.880 2.100 63,583 +0.14(+7.14%)
Aug 03, 2023 2.000 2.000 1.880 1.960 96,517 -0.02(-1.01%)
Aug 02, 2023 1.920 2.010 1.870 1.980 58,254 +0.06(+3.13%)
Aug 01, 2023 1.930 1.990 1.860 1.920 61,069 -0.01(-0.52%)
Jul 31, 2023 1.800 1.990 1.790 1.930 98,434 +0.12(+6.63%)
Jul 28, 2023 1.620 1.830 1.600 1.810 82,484 +0.15(+9.04%)
Jul 27, 2023 1.750 1.775 1.620 1.660 154,474 -0.11(-6.21%)
Jul 26, 2023 1.750 1.820 1.700 1.770 26,249 +0.04(+2.31%)
Jul 25, 2023 1.740 1.820 1.710 1.730 88,085 -0.07(-3.89%)
Jul 24, 2023 1.860 1.860 1.750 1.800 76,466 -0.02(-1.10%)
Jul 21, 2023 1.800 1.850 1.800 1.820 23,225 +0.00(+0.00%)
Jul 20, 2023 1.850 1.850 1.760 1.820 68,732 +0.00(+0.00%)
Jul 19, 2023 1.800 1.848 1.760 1.820 91,519 -0.03(-1.62%)
Jul 18, 2023 1.760 1.870 1.760 1.850 29,790 +0.04(+2.21%)
Jul 17, 2023 1.750 1.880 1.750 1.810 117,988 +0.02(+1.12%)
Jul 14, 2023 1.700 1.840 1.650 1.790 244,193 +0.02(+1.13%)
Jul 13, 2023 2.040 2.079 1.670 1.770 436,225 -0.30(-14.49%)
Jul 12, 2023 2.490 2.540 2.000 2.070 447,355 -0.29(-12.29%)
Jul 11, 2023 2.850 2.990 1.640 2.360 1,342,685 -0.48(-16.90%)
Jul 10, 2023 2.460 3.190 2.300 2.840 516,649 +0.50(+21.37%)
Jul 07, 2023 2.350 2.420 2.090 2.340 158,558 +0.04(+1.74%)
Jul 06, 2023 2.040 2.550 1.900 2.300 256,444 +0.25(+12.20%)
Jul 05, 2023 1.990 2.190 1.860 2.050 135,932 +0.05(+2.50%)
Jul 03, 2023 1.740 2.030 1.650 2.000 494,806 +0.41(+25.79%)
Jun 30, 2023 1.900 1.950 1.520 1.590 240,620 -0.38(-19.29%)
Jun 29, 2023 2.050 2.050 1.890 1.970 35,689 -0.08(-3.90%)
Jun 28, 2023 1.900 2.100 1.850 2.050 35,346 +0.07(+3.54%)
Jun 27, 2023 1.810 2.040 1.791 1.980 32,169 +0.12(+6.45%)
Jun 26, 2023 1.720 1.920 1.614 1.860 47,011 +0.04(+2.20%)
Jun 23, 2023 1.900 1.900 1.660 1.820 56,266 -0.07(-3.70%)
Jun 22, 2023 2.010 2.070 1.820 1.890 54,997 -0.11(-5.50%)
Jun 21, 2023 2.010 2.300 1.960 2.000 87,159 -0.08(-3.85%)
Jun 20, 2023 2.270 2.360 1.950 2.080 200,448 -0.18(-7.96%)
Jun 16, 2023 2.110 2.355 2.110 2.260 113,369 +0.05(+2.26%)
Jun 15, 2023 2.020 2.380 2.020 2.210 130,044 +0.56(+33.94%)
May 08, 2023 1.540 1.650 1.540 1.650 5,886 +0.10(+6.46%)
May 05, 2023 1.670 1.670 1.510 1.550 16,319 -0.00(-0.01%)
May 04, 2023 1.540 1.559 1.465 1.550 8,136 +0.11(+7.64%)
May 03, 2023 1.540 1.610 1.420 1.440 25,328 -0.11(-7.10%)
May 02, 2023 1.725 1.725 1.550 1.550 10,964 -0.02(-1.27%)
May 01, 2023 1.830 1.830 1.570 1.570 18,281 -0.16(-9.25%)
Apr 28, 2023 1.720 1.753 1.710 1.730 2,516 -0.02(-1.14%)
Apr 27, 2023 1.750 1.750 1.750 1.750 655 -0.12(-6.42%)
Apr 26, 2023 1.700 1.870 1.670 1.870 8,490 +0.20(+11.98%)
Apr 25, 2023 1.650 1.700 1.640 1.670 2,638 +0.05(+3.09%)
Apr 24, 2023 1.520 1.620 1.520 1.620 4,480 +0.01(+0.62%)
Apr 21, 2023 1.580 1.610 1.580 1.610 7,919 -0.00(-0.14%)
Apr 20, 2023 1.660 1.660 1.570 1.612 13,200 -0.05(-2.88%)
Apr 19, 2023 1.650 1.699 1.560 1.660 7,616 +0.06(+3.74%)
Apr 18, 2023 1.700 1.700 1.550 1.600 38,550 +0.06(+3.90%)
Apr 17, 2023 1.530 1.540 1.530 1.540 578 +0.04(+2.67%)
Apr 14, 2023 1.500 1.530 1.490 1.500 10,994 -0.14(-8.54%)
Apr 13, 2023 1.440 1.640 1.440 1.640 10,095 +0.14(+9.33%)
Apr 12, 2023 1.530 1.530 1.450 1.500 12,340 -0.02(-1.32%)
Apr 11, 2023 1.400 1.520 1.400 1.520 1,383 +0.11(+7.80%)
Apr 10, 2023 1.650 1.650 1.410 1.410 6,849 -0.09(-6.00%)
Apr 06, 2023 1.530 1.530 1.460 1.500 5,640 +0.00(+0.00%)
Apr 05, 2023 1.500 1.530 1.450 1.500 8,440 -0.13(-7.98%)
Apr 04, 2023 1.560 1.640 1.400 1.630 8,620 +0.08(+5.16%)
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.