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 (%)
Apr 30, 2014 9.050 9.200 8.500 9.200 15,494 +0.25(+2.79%)
Apr 29, 2014 8.900 9.900 8.705 8.950 31,724 -0.05(-0.56%)
Apr 28, 2014 9.250 9.510 8.400 9.000 24,104 -0.30(-3.23%)
Apr 25, 2014 9.700 9.750 9.050 9.300 22,352 -0.55(-5.58%)
Apr 24, 2014 10.15 10.40 9.750 9.850 17,460 -0.35(-3.43%)
Apr 23, 2014 9.500 10.85 9.250 10.20 28,835 +0.75(+7.94%)
Apr 22, 2014 9.350 9.550 9.050 9.450 23,729 +0.20(+2.16%)
Apr 21, 2014 9.200 9.450 9.150 9.250 11,794 +0.10(+1.09%)
Apr 17, 2014 8.700 9.150 9.150 9.150 22,840 +0.40(+4.57%)
Apr 16, 2014 8.200 9.400 7.200 8.750 56,844 +0.55(+6.71%)
Apr 15, 2014 9.300 9.800 8.050 8.200 83,203 -1.10(-11.83%)
Apr 14, 2014 9.500 10.30 9.300 9.300 48,363 -0.30(-3.12%)
Apr 11, 2014 9.800 10.00 9.400 9.600 11,297 +0.00(+0.00%)
Apr 10, 2014 10.30 11.05 9.500 9.600 39,676 -0.80(-7.69%)
Apr 09, 2014 9.950 11.00 9.250 10.40 64,392 +0.50(+5.05%)
Apr 08, 2014 10.15 10.75 9.850 9.900 45,594 -0.65(-6.16%)
Apr 07, 2014 10.00 10.85 9.300 10.55 69,621 +0.30(+2.93%)
Apr 04, 2014 10.45 10.95 10.20 10.25 47,812 -0.95(-8.48%)
Apr 03, 2014 11.30 11.45 10.05 11.20 75,218 -0.12(-1.10%)
Apr 02, 2014 12.50 12.50 11.05 11.32 37,595 -0.58(-4.83%)
Apr 01, 2014 12.70 12.80 10.80 11.90 61,083 -0.65(-5.18%)
Mar 31, 2014 13.00 13.25 12.43 12.55 39,787 -0.75(-5.64%)
Mar 28, 2014 12.75 13.30 11.50 13.30 46,250 +0.55(+4.31%)
Mar 27, 2014 13.00 13.00 11.80 12.75 53,693 -0.35(-2.67%)
Mar 26, 2014 13.25 13.75 13.00 13.10 36,140 -0.05(-0.38%)
Mar 25, 2014 12.55 13.65 12.55 13.15 45,560 +0.35(+2.73%)
Mar 24, 2014 12.65 13.25 12.55 12.80 19,606 +0.05(+0.39%)
Mar 21, 2014 13.30 13.45 12.60 12.75 25,555 -0.35(-2.67%)
Mar 20, 2014 13.05 13.45 12.75 13.10 22,914 -0.15(-1.13%)
Mar 19, 2014 13.15 13.75 12.85 13.25 27,440 -0.10(-0.75%)
Mar 18, 2014 13.60 13.60 13.00 13.35 20,159 +0.00(+0.00%)
Mar 17, 2014 13.60 13.60 12.55 13.35 15,946 -0.30(-2.20%)
Mar 14, 2014 13.50 13.80 12.95 13.65 20,685 +0.60(+4.60%)
Mar 13, 2014 13.45 14.25 12.55 13.05 50,459 -0.50(-3.69%)
Mar 12, 2014 13.75 13.75 12.75 13.55 33,090 +0.05(+0.37%)
Mar 11, 2014 13.50 14.65 12.75 13.50 74,011 -0.10(-0.74%)
Mar 10, 2014 14.10 14.50 13.15 13.60 28,212 -0.45(-3.20%)
Mar 07, 2014 14.40 15.00 13.50 14.05 37,791 +0.05(+0.36%)
Mar 06, 2014 14.15 14.75 13.50 14.00 44,763 -0.05(-0.36%)
Mar 05, 2014 13.45 14.80 13.45 14.05 69,915 -0.40(-2.77%)
Mar 04, 2014 15.50 15.50 14.15 14.45 46,489 -0.05(-0.34%)
Mar 03, 2014 14.30 16.00 13.90 14.50 129,510 +0.55(+3.94%)
Feb 28, 2014 13.10 14.40 12.75 13.95 81,414 +1.35(+10.72%)
Feb 27, 2014 12.70 13.25 12.25 12.60 26,260 -0.25(-1.95%)
Feb 26, 2014 11.25 13.00 11.20 12.85 59,397 +1.60(+14.22%)
Feb 25, 2014 11.30 11.65 11.05 11.25 19,319 -0.10(-0.88%)
Feb 24, 2014 10.85 11.65 10.70 11.35 44,831 +0.65(+6.07%)
Feb 21, 2014 10.95 10.95 10.50 10.70 12,384 -0.29(-2.68%)
Feb 20, 2014 10.45 11.20 10.45 10.99 10,230 +0.59(+5.72%)
Feb 19, 2014 10.90 10.90 10.40 10.40 26,571 -0.50(-4.59%)
Feb 18, 2014 10.90 11.26 9.600 10.90 26,899 -0.10(-0.91%)
Feb 14, 2014 11.25 11.00 11.00 11.00 45,400 -0.15(-1.35%)
Feb 13, 2014 10.70 11.35 10.70 11.15 38,501 +0.30(+2.76%)
Feb 12, 2014 10.76 11.05 10.70 10.85 29,869 -0.10(-0.91%)
Feb 11, 2014 10.60 11.30 10.50 10.95 21,741 -0.10(-0.90%)
Feb 10, 2014 11.75 11.75 10.55 11.05 43,162 +0.00(+0.00%)
Feb 07, 2014 11.60 11.85 10.86 11.05 13,444 -0.15(-1.34%)
Feb 06, 2014 10.80 11.25 7.700 11.20 25,926 +0.45(+4.19%)
Feb 05, 2014 11.00 11.15 10.70 10.75 30,437 -0.25(-2.27%)
Feb 04, 2014 11.20 11.55 11.00 11.00 19,535 -0.20(-1.79%)
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.