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, 2016 10.70 10.75 10.40 10.45 16,106 -0.30(-2.79%)
Oct 28, 2016 10.60 10.85 10.25 10.75 39,039 +0.20(+1.90%)
Oct 27, 2016 11.10 11.35 10.50 10.55 33,267 -0.50(-4.52%)
Oct 26, 2016 10.65 11.50 10.65 11.05 21,709 +0.45(+4.25%)
Oct 25, 2016 11.25 11.35 10.10 10.60 29,034 -0.40(-3.64%)
Oct 24, 2016 11.20 11.25 10.90 11.00 12,852 -0.15(-1.35%)
Oct 21, 2016 11.25 11.50 11.05 11.15 26,062 -0.15(-1.33%)
Oct 20, 2016 11.00 11.50 11.00 11.30 25,378 +0.35(+3.20%)
Oct 19, 2016 11.50 11.75 10.95 10.95 33,749 -0.55(-4.78%)
Oct 18, 2016 11.20 11.60 10.80 11.50 30,662 +0.45(+4.07%)
Oct 17, 2016 11.35 11.40 10.76 11.05 68,927 -0.45(-3.91%)
Oct 14, 2016 12.90 13.00 11.05 11.50 119,427 -1.20(-9.45%)
Oct 13, 2016 13.75 14.20 12.45 12.70 78,969 -1.05(-7.64%)
Oct 12, 2016 14.55 14.55 13.75 13.75 52,529 -0.80(-5.50%)
Oct 11, 2016 14.55 16.20 14.40 14.55 129,896 +0.10(+0.69%)
Oct 10, 2016 14.60 14.75 13.75 14.45 46,828 -0.10(-0.69%)
Oct 07, 2016 15.00 15.60 13.85 14.55 91,813 -0.55(-3.64%)
Oct 06, 2016 16.00 16.10 15.10 15.10 104,488 -1.15(-7.08%)
Oct 05, 2016 14.00 16.30 13.98 16.25 211,864 +2.22(+15.86%)
Oct 04, 2016 12.55 14.40 12.55 14.03 118,278 +1.38(+10.87%)
Oct 03, 2016 12.70 13.00 12.55 12.65 15,850 +0.05(+0.40%)
Sep 30, 2016 12.65 13.60 12.55 12.60 57,333 +0.07(+0.60%)
Sep 29, 2016 13.30 13.35 12.25 12.53 43,531 -0.67(-5.11%)
Sep 28, 2016 13.50 13.55 13.10 13.20 26,008 -0.20(-1.49%)
Sep 27, 2016 13.65 13.70 13.15 13.40 48,415 -0.20(-1.47%)
Sep 26, 2016 13.65 13.90 12.85 13.60 116,706 -0.20(-1.45%)
Sep 23, 2016 14.25 14.50 13.65 13.80 142,937 -0.60(-4.17%)
Sep 22, 2016 14.95 15.60 13.95 14.40 192,209 -0.50(-3.36%)
Sep 21, 2016 14.30 14.90 13.85 14.90 80,606 +0.45(+3.11%)
Sep 20, 2016 13.80 15.45 13.79 14.45 495,133 +1.25(+9.47%)
Sep 19, 2016 11.50 13.85 11.35 13.20 419,396 +1.95(+17.33%)
Sep 16, 2016 10.85 11.45 10.60 11.25 104,791 +0.45(+4.17%)
Sep 15, 2016 10.55 11.30 10.50 10.80 88,452 +0.15(+1.41%)
Sep 14, 2016 11.10 11.85 10.30 10.65 229,764 -0.45(-4.05%)
Sep 13, 2016 9.550 12.50 9.300 11.10 437,879 +1.45(+15.03%)
Sep 12, 2016 8.950 9.650 8.900 9.650 40,888 +0.75(+8.43%)
Sep 09, 2016 9.000 9.000 8.350 8.900 103,773 -0.20(-2.20%)
Sep 08, 2016 9.000 9.850 8.950 9.100 137,885 +0.35(+4.00%)
Sep 07, 2016 8.900 9.459 8.750 8.750 47,296 -0.10(-1.13%)
Sep 06, 2016 9.100 9.200 8.550 8.850 74,410 -0.30(-3.28%)
Sep 02, 2016 9.650 9.150 9.150 9.150 28,240 -0.40(-4.19%)
Sep 01, 2016 10.00 10.10 9.000 9.550 46,916 -0.30(-3.05%)
Aug 31, 2016 8.750 10.30 8.650 9.850 116,513 +1.00(+11.30%)
Aug 30, 2016 8.350 9.100 8.330 8.850 106,842 +0.65(+7.93%)
Aug 29, 2016 7.900 8.250 7.750 8.200 15,892 +0.20(+2.50%)
Aug 26, 2016 7.900 8.200 7.900 8.000 8,656 +0.10(+1.27%)
Aug 25, 2016 8.000 8.400 7.750 7.900 27,233 -0.15(-1.86%)
Aug 24, 2016 8.250 8.500 8.050 8.050 27,126 +0.05(+0.63%)
Aug 23, 2016 8.450 8.450 8.000 8.000 25,251 -0.45(-5.33%)
Aug 22, 2016 8.500 8.750 8.250 8.450 36,712 -0.15(-1.74%)
Aug 19, 2016 8.250 8.850 8.100 8.600 56,766 +0.30(+3.61%)
Aug 18, 2016 8.800 8.800 8.100 8.300 53,738 -0.40(-4.60%)
Aug 17, 2016 9.100 9.200 8.250 8.700 67,136 -0.25(-2.79%)
Aug 16, 2016 9.150 9.200 8.900 8.950 54,485 +0.00(+0.00%)
Aug 15, 2016 8.750 9.100 8.600 8.950 65,966 +0.30(+3.47%)
Aug 12, 2016 9.000 9.000 8.150 8.650 118,533 -0.15(-1.70%)
Aug 11, 2016 7.200 9.150 7.100 8.800 328,444 +1.75(+24.82%)
Aug 10, 2016 7.100 7.150 6.800 7.050 31,972 +0.15(+2.17%)
Aug 09, 2016 7.200 7.300 6.750 6.900 33,275 -0.25(-3.50%)
Aug 08, 2016 7.650 7.650 7.150 7.150 27,861 -0.45(-5.92%)
Aug 05, 2016 8.000 8.300 7.550 7.600 56,257 -0.10(-1.30%)
Aug 04, 2016 7.600 8.000 7.550 7.700 109,707 +0.15(+1.99%)
Aug 03, 2016 7.250 7.650 7.050 7.550 22,196 +0.20(+2.72%)
Aug 02, 2016 7.600 7.600 7.200 7.350 9,627 -0.10(-1.34%)
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.