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 30, 2020 5.060 5.100 4.890 5.050 223,900 -0.06(-1.17%)
Oct 29, 2020 5.060 5.220 5.030 5.110 290,307 +0.00(+0.00%)
Oct 28, 2020 5.250 5.310 5.050 5.110 293,131 -0.31(-5.72%)
Oct 27, 2020 5.650 5.740 5.400 5.420 176,332 -0.24(-4.24%)
Oct 26, 2020 5.710 5.810 5.530 5.660 177,861 -0.19(-3.25%)
Oct 23, 2020 5.760 5.860 5.650 5.850 137,800 +0.18(+3.17%)
Oct 22, 2020 5.600 5.750 5.520 5.670 120,874 +0.07(+1.25%)
Oct 21, 2020 5.720 5.730 5.550 5.600 147,661 -0.12(-2.10%)
Oct 20, 2020 5.810 5.880 5.680 5.720 98,923 -0.06(-1.04%)
Oct 19, 2020 5.830 5.950 5.630 5.780 197,089 -0.01(-0.17%)
Oct 16, 2020 5.770 5.980 5.770 5.790 135,300 -0.11(-1.86%)
Oct 15, 2020 5.650 5.920 5.550 5.900 251,599 +0.03(+0.51%)
Oct 14, 2020 5.890 6.010 5.830 5.870 172,398 -0.06(-1.01%)
Oct 13, 2020 5.860 6.010 5.760 5.930 157,813 +0.01(+0.17%)
Oct 12, 2020 6.030 6.040 5.858 5.920 272,489 -0.12(-1.99%)
Oct 09, 2020 6.050 6.080 5.940 6.040 228,800 +0.00(+0.00%)
Oct 08, 2020 6.080 6.250 6.040 6.040 384,298 -0.01(-0.17%)
Oct 07, 2020 6.020 6.110 5.930 6.050 300,768 +0.14(+2.37%)
Oct 06, 2020 5.920 6.120 5.870 5.910 441,084 -0.06(-1.01%)
Oct 05, 2020 5.900 6.030 5.900 5.970 184,642 +0.12(+2.05%)
Oct 02, 2020 5.820 6.090 5.750 5.850 463,400 -0.16(-2.66%)
Oct 01, 2020 6.040 6.050 5.900 6.010 495,266 -0.02(-0.33%)
Sep 30, 2020 6.110 6.110 5.840 6.030 499,802 +0.13(+2.20%)
Sep 29, 2020 5.780 6.030 5.520 5.900 900,097 +0.52(+9.67%)
Sep 28, 2020 5.290 5.460 5.158 5.380 331,312 +0.18(+3.46%)
Sep 25, 2020 5.180 5.308 5.110 5.200 257,200 -0.03(-0.57%)
Sep 24, 2020 5.170 5.250 4.970 5.230 222,246 -0.05(-0.95%)
Sep 23, 2020 5.350 5.420 4.930 5.280 749,387 -0.13(-2.40%)
Sep 22, 2020 5.550 5.570 5.170 5.410 751,392 -0.31(-5.42%)
Sep 21, 2020 5.230 6.060 4.850 5.720 5,167,685 +1.11(+24.08%)
Sep 18, 2020 4.780 4.970 4.540 4.610 679,200 -0.10(-2.12%)
Sep 17, 2020 4.520 4.880 4.520 4.710 352,484 +0.13(+2.84%)
Sep 16, 2020 4.590 4.717 4.530 4.580 139,866 +0.01(+0.22%)
Sep 15, 2020 4.650 4.850 4.510 4.570 218,633 -0.10(-2.14%)
Sep 14, 2020 4.500 4.700 4.492 4.670 190,327 +0.22(+4.94%)
Sep 11, 2020 4.530 4.587 4.370 4.450 98,800 -0.05(-1.11%)
Sep 10, 2020 4.620 4.690 4.380 4.500 283,115 -0.03(-0.66%)
Sep 09, 2020 4.420 4.880 4.410 4.530 710,938 +0.13(+2.95%)
Sep 08, 2020 3.960 4.620 3.880 4.400 433,296 +0.40(+10.00%)
Sep 04, 2020 4.050 4.160 3.860 4.000 485,200 -0.06(-1.48%)
Sep 03, 2020 4.330 4.380 3.980 4.060 464,822 -0.22(-5.14%)
Sep 02, 2020 4.430 4.460 4.220 4.280 417,731 -0.19(-4.25%)
Sep 01, 2020 4.670 4.770 4.210 4.470 761,240 -0.20(-4.28%)
Aug 31, 2020 4.930 5.090 4.540 4.670 1,539,183 -0.16(-3.31%)
Aug 28, 2020 4.790 4.850 4.685 4.830 334,900 +0.13(+2.77%)
Aug 27, 2020 4.760 4.760 4.561 4.700 192,255 -0.04(-0.84%)
Aug 26, 2020 4.900 4.900 4.660 4.740 260,827 -0.09(-1.86%)
Aug 25, 2020 4.700 4.885 4.585 4.830 322,327 +0.08(+1.68%)
Aug 24, 2020 5.200 5.200 4.590 4.750 794,031 -0.30(-5.94%)
Aug 21, 2020 5.020 5.160 4.600 5.050 939,500 +0.49(+10.75%)
Aug 20, 2020 4.820 4.940 4.560 4.560 281,423 -0.37(-7.51%)
Aug 19, 2020 4.940 5.130 4.840 4.930 507,682 +0.09(+1.86%)
Aug 18, 2020 4.600 4.920 4.430 4.840 724,613 +0.30(+6.61%)
Aug 17, 2020 4.400 4.460 4.310 4.540 227,803 +0.19(+4.37%)
Aug 14, 2020 4.190 4.370 4.060 4.350 298,600 +0.18(+4.32%)
Aug 13, 2020 4.030 4.231 3.930 4.170 316,121 +0.21(+5.30%)
Aug 12, 2020 4.130 4.210 3.900 3.960 569,545 -0.14(-3.41%)
Aug 11, 2020 4.250 4.280 4.020 4.100 418,149 -0.15(-3.53%)
Aug 10, 2020 4.300 4.400 4.200 4.250 697,400 +0.13(+3.16%)
Aug 07, 2020 4.370 4.400 3.940 4.120 930,300 -0.26(-5.94%)
Aug 06, 2020 4.390 4.400 4.240 4.380 215,225 +0.04(+0.92%)
Aug 05, 2020 4.400 4.410 4.230 4.340 277,528 +0.10(+2.36%)
Aug 04, 2020 4.210 4.430 4.190 4.240 381,028 +0.05(+1.19%)
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.