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 (%)
Mar 28, 2013 4.099 4.149 4.050 4.050 1,220 +0.00(+0.00%)
Mar 27, 2013 4.130 4.150 4.050 4.050 880 -0.03(-0.74%)
Mar 26, 2013 4.330 4.330 4.080 4.080 4,050 -0.30(-6.85%)
Mar 25, 2013 4.351 4.380 4.300 4.380 2,480 +0.03(+0.69%)
Mar 22, 2013 4.500 4.600 4.350 4.350 1,440 -0.05(-1.14%)
Mar 21, 2013 4.500 4.550 4.400 4.400 4,460 -0.10(-2.22%)
Mar 20, 2013 4.550 4.551 4.500 4.500 3,720 +0.00(+0.00%)
Mar 19, 2013 4.650 4.699 4.500 4.500 5,532 -0.10(-2.14%)
Mar 18, 2013 4.300 4.600 4.250 4.598 9,457 +0.40(+9.49%)
Mar 15, 2013 4.150 4.250 4.150 4.200 840 +0.05(+1.20%)
Mar 14, 2013 4.250 4.320 4.150 4.150 8,093 -0.02(-0.60%)
Mar 13, 2013 4.200 4.250 4.150 4.175 4,858 +0.02(+0.60%)
Mar 12, 2013 4.500 4.500 3.950 4.150 7,726 -0.30(-6.74%)
Mar 11, 2013 4.500 4.525 4.295 4.450 16,169 +0.05(+1.12%)
Mar 08, 2013 4.300 4.500 4.275 4.401 14,104 +0.13(+3.06%)
Mar 07, 2013 4.250 4.600 4.050 4.270 51,513 +0.27(+6.75%)
Mar 06, 2013 3.950 4.000 3.950 4.000 1,400 -0.05(-1.23%)
Mar 05, 2013 4.050 4.050 3.950 4.050 2,240 -0.05(-1.21%)
Mar 04, 2013 4.000 4.100 3.950 4.099 9,494 +0.14(+3.52%)
Mar 01, 2013 4.250 4.250 3.900 3.960 9,160 -0.29(-6.82%)
Feb 28, 2013 4.449 4.449 3.900 4.250 6,115 -0.10(-2.30%)
Feb 27, 2013 4.301 4.350 4.250 4.350 4,340 +0.00(+0.00%)
Feb 26, 2013 4.500 4.500 4.300 4.350 3,396 -0.40(-8.41%)
Feb 22, 2013 4.750 4.900 4.750 4.750 4,528 +0.05(+1.05%)
Feb 21, 2013 4.900 5.000 4.500 4.700 7,251 -0.17(-3.59%)
Feb 20, 2013 4.399 4.875 4.399 4.875 6,684 +0.53(+12.07%)
Feb 19, 2013 4.400 4.400 4.350 4.350 120 +0.00(+0.00%)
Feb 15, 2013 4.400 4.400 4.250 4.350 1,785 +0.10(+2.35%)
Feb 14, 2013 4.400 4.400 4.151 4.250 3,859 -0.20(-4.49%)
Feb 13, 2013 4.349 4.450 4.349 4.450 456 +0.10(+2.30%)
Feb 12, 2013 4.100 4.350 4.100 4.350 1,819 +0.23(+5.58%)
Feb 11, 2013 4.484 4.484 4.100 4.120 7,450 -0.43(-9.45%)
Feb 08, 2013 4.679 4.679 4.495 4.550 1,821 -0.15(-3.19%)
Feb 07, 2013 4.770 4.800 4.625 4.700 1,750 -0.05(-1.05%)
Feb 06, 2013 4.775 4.800 4.650 4.750 3,360 +0.20(+4.40%)
Feb 04, 2013 4.550 4.650 4.550 4.550 945 +0.00(+0.00%)
Feb 01, 2013 4.550 4.550 4.450 4.550 1,600 -0.10(-2.15%)
Jan 31, 2013 4.850 4.912 4.350 4.650 4,824 -0.20(-4.12%)
Jan 30, 2013 4.950 4.950 4.800 4.850 5,936 -0.05(-1.02%)
Jan 29, 2013 4.250 5.100 4.000 4.900 12,598 +0.90(+22.50%)
Jan 28, 2013 4.450 4.550 4.000 4.000 5,123 -0.45(-10.11%)
Jan 25, 2013 4.800 4.800 4.300 4.450 3,265 -0.10(-2.20%)
Jan 24, 2013 4.800 4.800 4.550 4.550 120 -0.25(-5.21%)
Jan 23, 2013 4.750 4.800 4.500 4.800 5,476 +0.00(+0.00%)
Jan 22, 2013 4.600 4.850 4.500 4.800 5,589 +0.25(+5.49%)
Jan 18, 2013 4.750 4.750 4.482 4.550 6,109 -0.05(-1.09%)
Jan 17, 2013 4.600 4.700 4.400 4.600 5,619 +0.05(+1.10%)
Jan 16, 2013 5.550 5.550 4.450 4.550 2,940 -0.15(-3.19%)
Jan 15, 2013 4.350 4.700 4.350 4.700 6,830 +0.50(+11.90%)
Jan 14, 2013 4.500 4.500 3.751 4.200 10,137 -0.30(-6.68%)
Jan 11, 2013 4.750 4.800 4.300 4.500 7,046 -0.26(-5.45%)
Jan 10, 2013 5.000 5.000 4.700 4.760 9,003 -0.14(-2.87%)
Jan 09, 2013 5.200 5.250 4.800 4.901 9,989 -0.10(-1.99%)
Jan 08, 2013 4.700 5.250 4.700 5.000 16,929 +0.35(+7.53%)
Jan 07, 2013 4.750 5.500 4.650 4.650 16,455 +0.15(+3.33%)
Jan 04, 2013 4.350 4.950 4.300 4.500 16,824 +0.20(+4.65%)
Jan 03, 2013 3.650 4.700 3.550 4.300 15,230 +0.55(+14.67%)
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.