Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2017 2.777 2.800 2.625 2.756 114,881 -0.02(-0.76%)
Oct 30, 2017 2.900 2.900 2.725 2.777 91,254 -0.11(-3.89%)
Oct 27, 2017 2.900 2.900 2.752 2.890 93,032 +0.06(+2.12%)
Oct 26, 2017 2.800 2.900 2.650 2.830 119,298 +0.02(+0.53%)
Oct 25, 2017 2.900 2.950 2.658 2.815 102,315 -0.04(-1.23%)
Oct 24, 2017 2.900 2.998 2.765 2.850 223,468 -0.06(-2.15%)
Oct 23, 2017 3.090 3.168 2.901 2.913 138,681 -0.13(-4.35%)
Oct 20, 2017 2.955 3.050 2.933 3.045 169,909 +0.04(+1.50%)
Oct 19, 2017 3.170 3.170 2.955 3.000 197,739 -0.09(-2.91%)
Oct 18, 2017 3.050 3.300 2.910 3.090 464,464 +0.17(+5.84%)
Oct 17, 2017 2.950 3.150 2.850 2.920 236,226 -0.06(-2.05%)
Oct 16, 2017 3.179 3.200 2.900 2.981 315,643 -0.21(-6.60%)
Oct 13, 2017 3.350 3.449 3.151 3.191 351,934 -0.20(-5.97%)
Oct 12, 2017 3.788 3.788 3.316 3.393 728,770 -0.36(-9.51%)
Oct 11, 2017 3.300 3.845 3.205 3.750 1,274,541 +0.51(+15.76%)
Oct 10, 2017 3.200 3.400 3.125 3.240 411,716 +0.13(+4.31%)
Oct 09, 2017 3.100 3.153 3.050 3.106 205,277 +0.04(+1.32%)
Oct 06, 2017 3.200 3.200 2.913 3.065 223,549 -0.19(-5.69%)
Oct 05, 2017 2.900 3.250 2.876 3.250 229,474 +0.25(+8.33%)
Oct 04, 2017 3.105 3.250 2.950 3.000 452,718 -0.20(-6.26%)
Oct 03, 2017 3.598 3.875 3.100 3.200 1,763,877 -0.25(-7.23%)
Oct 02, 2017 2.600 3.600 2.600 3.450 1,890,592 +0.85(+32.69%)
Sep 29, 2017 2.450 2.700 2.406 2.600 583,369 +0.15(+6.12%)
Sep 28, 2017 2.450 2.475 2.325 2.450 249,261 +0.05(+2.08%)
Sep 27, 2017 2.400 2.271 2.400 180,578 +0.05(+2.15%)
Sep 26, 2017 2.500 2.500 2.205 2.349 213,136 -0.05(-2.12%)
Sep 25, 2017 2.400 2.636 2.400 2.401 759,437 +0.05(+2.15%)
Sep 22, 2017 2.200 2.362 2.150 2.350 255,024 +0.24(+11.37%)
Sep 21, 2017 2.050 2.150 2.050 2.110 82,579 +0.10(+4.95%)
Sep 20, 2017 2.050 2.075 2.007 2.010 47,116 -0.04(-1.93%)
Sep 19, 2017 2.050 2.100 2.000 2.050 48,951 -0.05(-2.38%)
Sep 18, 2017 2.100 2.250 2.040 2.100 137,461 +0.00(+0.00%)
Sep 15, 2017 2.000 2.100 1.940 2.100 63,740 +0.09(+4.48%)
Sep 14, 2017 2.000 2.050 1.910 2.010 72,059 +0.03(+1.28%)
Sep 13, 2017 2.026 2.090 1.950 1.984 140,510 -0.11(-5.05%)
Sep 12, 2017 2.100 2.106 1.907 2.090 95,790 +0.00(+0.24%)
Sep 11, 2017 2.225 2.225 2.065 2.085 115,181 -0.06(-3.02%)
Sep 08, 2017 2.235 2.235 2.100 2.150 80,290 -0.01(-0.26%)
Sep 07, 2017 2.159 2.225 2.031 2.155 125,654 -0.07(-3.01%)
Sep 06, 2017 2.318 2.318 2.150 2.223 71,450 -0.00(-0.09%)
Sep 05, 2017 2.500 2.500 2.100 2.224 142,819 -0.20(-8.27%)
Sep 01, 2017 2.550 2.600 2.400 2.425 94,638 -0.05(-2.02%)
Aug 31, 2017 2.447 2.575 2.405 2.475 117,335 +0.08(+3.13%)
Aug 30, 2017 2.575 2.625 2.313 2.400 190,844 -0.15(-5.88%)
Aug 29, 2017 2.600 2.700 2.500 2.550 408,206 -0.12(-4.67%)
Aug 28, 2017 2.300 2.700 2.125 2.675 812,545 +0.50(+22.99%)
Aug 25, 2017 2.093 2.200 2.050 2.175 263,527 +0.11(+5.45%)
Aug 24, 2017 2.095 2.144 2.022 2.062 55,938 +0.04(+2.05%)
Aug 23, 2017 2.019 2.050 1.901 2.021 59,610 +0.12(+6.35%)
Aug 22, 2017 1.905 2.050 1.825 1.901 54,426 -0.20(-9.50%)
Aug 21, 2017 2.144 2.224 1.900 2.100 73,854 +0.00(+0.00%)
Aug 18, 2017 2.200 2.200 2.075 2.100 132,073 -0.02(-1.18%)
Aug 17, 2017 1.989 2.150 1.810 2.125 247,607 +0.20(+10.33%)
Aug 16, 2017 1.923 1.989 1.858 1.926 80,395 +0.08(+4.11%)
Aug 15, 2017 1.847 1.850 1.750 1.850 31,046 +0.08(+4.23%)
Aug 14, 2017 1.748 1.800 1.610 1.775 89,230 +0.10(+5.97%)
Aug 11, 2017 1.750 1.891 1.650 1.675 68,945 -0.08(-4.31%)
Aug 10, 2017 1.900 2.000 1.650 1.750 135,431 -0.07(-4.00%)
Aug 09, 2017 1.800 1.950 1.800 1.823 120,583 -0.05(-2.56%)
Aug 08, 2017 1.915 1.944 1.761 1.871 75,076 -0.03(-1.50%)
Aug 07, 2017 1.950 1.950 1.800 1.900 139,620 +0.10(+5.64%)
Aug 04, 2017 1.750 1.850 1.750 1.798 75,222 -0.05(-2.52%)
Aug 03, 2017 1.942 1.942 1.683 1.845 169,192 -0.06(-2.92%)
Aug 02, 2017 1.951 2.250 1.845 1.901 709,599 +0.13(+7.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.