Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NY: CRMD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 3.825 4.337 3.825 4.120 5,978 +0.15(+3.66%)
Oct 30, 2013 4.450 4.545 3.975 3.975 13,323 -0.27(-6.47%)
Oct 29, 2013 4.400 4.600 4.250 4.250 6,143 +0.05(+1.19%)
Oct 28, 2013 4.250 4.450 4.100 4.200 2,858 -0.05(-1.18%)
Oct 25, 2013 4.270 4.500 4.149 4.250 7,938 -0.10(-2.31%)
Oct 24, 2013 4.450 4.500 4.300 4.351 4,800 -0.15(-3.30%)
Oct 23, 2013 4.059 4.499 4.059 4.499 5,145 +0.15(+3.43%)
Oct 22, 2013 4.400 4.500 4.350 4.350 1,744 -0.15(-3.33%)
Oct 21, 2013 4.351 4.699 4.253 4.500 7,624 -0.20(-4.26%)
Oct 18, 2013 4.900 4.950 4.462 4.700 10,372 -0.25(-5.05%)
Oct 17, 2013 4.700 4.950 4.700 4.950 680 +0.09(+1.85%)
Oct 16, 2013 4.905 5.050 4.650 4.860 5,569 -0.09(-1.82%)
Oct 15, 2013 4.812 5.200 4.750 4.950 8,696 +0.15(+3.13%)
Oct 14, 2013 4.700 4.800 4.604 4.800 180 +0.30(+6.67%)
Oct 11, 2013 4.794 4.813 4.500 4.500 6,136 -0.25(-5.26%)
Oct 10, 2013 4.500 4.750 4.500 4.750 8,927 +0.20(+4.40%)
Oct 09, 2013 4.565 4.600 4.450 4.550 8,603 -0.20(-4.15%)
Oct 08, 2013 4.800 4.840 4.700 4.747 15,290 -0.09(-1.92%)
Oct 07, 2013 4.840 4.840 4.800 4.840 3,057 +0.07(+1.45%)
Oct 04, 2013 4.640 4.940 4.300 4.771 5,232 +0.06(+1.35%)
Oct 03, 2013 4.500 4.707 4.445 4.707 5,724 +0.21(+4.61%)
Oct 02, 2013 4.750 4.750 4.455 4.500 5,131 -0.15(-3.24%)
Oct 01, 2013 4.440 4.900 4.440 4.651 17,376 +0.20(+4.51%)
Sep 27, 2013 4.500 4.750 4.441 4.450 8,223 -0.02(-0.56%)
Sep 26, 2013 4.450 4.500 4.450 4.475 5,034 +0.05(+1.13%)
Sep 25, 2013 4.401 4.502 4.386 4.425 20,016 +0.04(+0.88%)
Sep 24, 2013 4.600 4.600 4.200 4.386 8,552 -0.16(-3.59%)
Sep 23, 2013 4.100 4.550 4.100 4.550 4,469 +0.40(+9.64%)
Sep 20, 2013 4.650 4.750 4.150 4.150 23,089 -0.49(-10.59%)
Sep 19, 2013 4.615 4.750 4.450 4.641 12,382 -0.11(-2.28%)
Sep 18, 2013 4.750 4.850 4.600 4.750 4,805 -0.03(-0.66%)
Sep 17, 2013 4.900 4.900 4.750 4.782 7,125 -0.07(-1.41%)
Sep 16, 2013 4.850 4.850 4.700 4.850 4,620 +0.00(+0.00%)
Sep 13, 2013 4.900 4.924 4.750 4.850 4,300 -0.05(-1.02%)
Sep 12, 2013 5.000 5.000 4.650 4.900 4,975 +0.05(+1.03%)
Sep 11, 2013 4.761 4.925 4.550 4.850 9,905 -0.05(-1.02%)
Sep 10, 2013 4.825 4.900 4.813 4.900 7,786 -0.10(-2.00%)
Sep 09, 2013 4.900 5.000 4.650 5.000 15,688 +0.18(+3.69%)
Sep 06, 2013 4.750 5.000 4.750 4.822 7,493 +0.07(+1.52%)
Sep 05, 2013 5.100 5.100 4.750 4.750 6,706 -0.35(-6.86%)
Sep 04, 2013 4.813 5.100 4.725 5.100 10,339 +0.20(+4.08%)
Sep 03, 2013 4.900 5.000 4.850 4.900 9,432 -0.16(-3.16%)
Aug 30, 2013 5.000 5.100 4.950 5.060 4,023 +0.11(+2.22%)
Aug 29, 2013 5.000 5.050 4.950 4.950 4,269 +0.00(+0.00%)
Aug 28, 2013 5.000 5.095 4.950 4.950 2,864 +0.13(+2.80%)
Aug 27, 2013 5.250 5.250 4.800 4.815 10,724 -0.17(-3.40%)
Aug 26, 2013 4.800 5.000 4.725 4.984 27,343 +0.18(+3.83%)
Aug 23, 2013 4.950 4.950 4.750 4.801 23,944 +0.00(+0.07%)
Aug 22, 2013 4.761 4.950 4.725 4.797 14,161 -0.20(-4.06%)
Aug 21, 2013 5.050 5.050 4.900 5.000 14,926 +0.05(+1.01%)
Aug 20, 2013 4.750 5.150 4.650 4.950 10,746 +0.20(+4.21%)
Aug 19, 2013 5.500 5.500 4.750 4.750 54,019 -0.45(-8.65%)
Aug 16, 2013 5.050 5.550 4.671 5.200 47,234 +0.34(+7.07%)
Aug 15, 2013 4.000 5.000 4.000 4.856 102,794 +1.06(+27.80%)
Aug 14, 2013 3.817 3.884 3.750 3.800 15,624 -0.12(-3.09%)
Aug 13, 2013 4.057 4.100 3.766 3.921 4,169 -0.14(-3.42%)
Aug 12, 2013 4.200 4.250 4.013 4.060 7,149 -0.10(-2.46%)
Aug 09, 2013 4.250 4.300 4.130 4.162 4,669 -0.09(-2.05%)
Aug 08, 2013 4.178 4.300 4.000 4.250 9,436 -0.10(-2.30%)
Aug 07, 2013 4.250 4.399 4.201 4.349 1,660 -0.05(-1.15%)
Aug 06, 2013 4.400 4.400 4.250 4.400 3,120 +0.00(+0.00%)
Aug 05, 2013 4.500 4.631 4.315 4.400 5,326 -0.10(-2.22%)
Aug 02, 2013 4.650 4.750 4.500 4.500 2,900 -0.15(-3.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.