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 (%)
Feb 29, 2016 9.050 9.100 7.700 7.850 41,945 -1.15(-12.78%)
Feb 26, 2016 9.150 9.400 8.875 9.000 12,348 +0.05(+0.56%)
Feb 25, 2016 9.400 9.745 8.850 8.950 14,929 -0.40(-4.28%)
Feb 24, 2016 9.300 9.750 9.000 9.350 15,844 +0.15(+1.63%)
Feb 23, 2016 9.500 9.677 9.200 9.200 13,140 -0.35(-3.66%)
Feb 22, 2016 9.550 9.900 9.500 9.550 16,070 +0.05(+0.53%)
Feb 19, 2016 9.500 9.950 9.300 9.500 23,307 -0.05(-0.52%)
Feb 18, 2016 10.25 10.30 9.500 9.550 29,917 -0.70(-6.83%)
Feb 17, 2016 9.900 10.25 9.500 10.25 39,506 +0.45(+4.59%)
Feb 16, 2016 9.550 10.20 9.550 9.800 34,751 +0.35(+3.70%)
Feb 12, 2016 8.300 9.450 9.450 9.450 48,880 +1.35(+16.67%)
Feb 11, 2016 7.750 8.450 7.682 8.100 28,231 +0.25(+3.18%)
Feb 10, 2016 7.600 8.250 7.500 7.850 27,180 +0.25(+3.29%)
Feb 09, 2016 7.450 7.850 7.100 7.600 33,286 +0.05(+0.66%)
Feb 08, 2016 8.000 8.000 7.250 7.550 17,481 -0.45(-5.63%)
Feb 05, 2016 8.300 8.500 8.000 8.000 23,447 -0.55(-6.43%)
Feb 04, 2016 8.650 9.040 8.250 8.550 16,443 -0.05(-0.58%)
Feb 03, 2016 8.850 8.850 8.050 8.600 26,144 -0.05(-0.58%)
Feb 02, 2016 8.700 9.050 8.600 8.650 8,573 -0.35(-3.89%)
Feb 01, 2016 8.600 9.050 8.600 9.000 19,339 +0.10(+1.12%)
Jan 29, 2016 8.850 9.200 8.700 8.900 20,368 +0.05(+0.56%)
Jan 28, 2016 8.850 9.293 8.200 8.850 39,188 -0.05(-0.56%)
Jan 27, 2016 9.950 10.00 8.750 8.900 33,904 -0.95(-9.64%)
Jan 26, 2016 9.350 10.25 8.900 9.850 67,191 +0.35(+3.68%)
Jan 25, 2016 8.600 9.850 8.450 9.500 73,642 +0.75(+8.57%)
Jan 22, 2016 6.800 9.200 6.600 8.750 153,091 +2.10(+31.58%)
Jan 21, 2016 6.700 6.950 6.400 6.650 84,209 +0.15(+2.31%)
Jan 20, 2016 6.250 6.700 5.800 6.500 53,256 +0.15(+2.36%)
Jan 19, 2016 6.350 6.850 5.950 6.350 70,023 +0.20(+3.25%)
Jan 15, 2016 6.050 6.150 6.150 6.150 47,460 -0.50(-7.52%)
Jan 14, 2016 6.700 6.950 5.750 6.650 130,199 -0.05(-0.75%)
Jan 13, 2016 7.400 7.500 6.650 6.700 65,742 -0.70(-9.46%)
Jan 12, 2016 7.650 8.200 7.075 7.400 35,668 -0.05(-0.67%)
Jan 11, 2016 8.350 8.350 6.900 7.450 96,139 -0.80(-9.70%)
Jan 08, 2016 8.450 8.800 8.250 8.250 31,746 -0.10(-1.20%)
Jan 07, 2016 8.550 8.950 8.250 8.350 51,883 -0.40(-4.57%)
Jan 06, 2016 9.300 9.324 8.600 8.750 48,603 -0.70(-7.41%)
Jan 05, 2016 9.550 9.950 9.375 9.450 18,747 -0.05(-0.53%)
Jan 04, 2016 9.900 10.00 9.350 9.500 52,109 -0.65(-6.40%)
Dec 31, 2015 10.15 10.15 10.15 10.15 34,900 -0.05(-0.49%)
Dec 30, 2015 10.10 10.30 9.700 10.20 31,787 +0.10(+0.99%)
Dec 29, 2015 10.30 10.40 9.900 10.10 44,125 -0.15(-1.46%)
Dec 28, 2015 10.30 10.55 10.05 10.25 42,678 -0.15(-1.44%)
Dec 24, 2015 10.30 10.40 10.40 10.40 43,760 +0.05(+0.48%)
Dec 23, 2015 9.650 10.40 9.350 10.35 47,728 +0.85(+8.95%)
Dec 22, 2015 10.00 10.10 9.400 9.500 46,617 -0.50(-5.00%)
Dec 21, 2015 10.10 10.45 9.750 10.00 45,829 -0.10(-0.99%)
Dec 18, 2015 10.20 10.65 9.850 10.10 109,188 -0.10(-0.98%)
Dec 17, 2015 10.45 10.50 9.500 10.20 45,686 -0.25(-2.39%)
Dec 16, 2015 10.50 10.50 9.650 10.45 73,642 +0.05(+0.48%)
Dec 15, 2015 10.95 10.95 9.650 10.40 81,336 -0.30(-2.80%)
Dec 14, 2015 9.250 11.45 8.800 10.70 259,199 +1.50(+16.30%)
Dec 11, 2015 10.20 10.45 8.600 9.200 105,122 -1.20(-11.54%)
Dec 10, 2015 10.45 10.80 10.10 10.40 21,000 +0.00(+0.00%)
Dec 09, 2015 10.50 11.05 10.30 10.40 25,648 -0.20(-1.89%)
Dec 08, 2015 10.75 11.05 10.20 10.60 37,768 -0.15(-1.40%)
Dec 07, 2015 11.25 11.40 10.70 10.75 38,028 -0.60(-5.29%)
Dec 04, 2015 10.35 11.45 10.10 11.35 53,179 +0.90(+8.61%)
Dec 03, 2015 11.00 11.15 10.25 10.45 29,993 -0.40(-3.69%)
Dec 02, 2015 11.50 11.50 10.85 10.85 31,320 -0.60(-5.24%)
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.