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 (NQ: CRMD )

5.075 -0.045 (-0.88%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 20, 2024 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 (%)
Jan 31, 2022 4.080 4.290 4.230 121,403 +0.16(+3.93%)
Jan 28, 2022 3.930 4.080 3.700 4.070 205,481 +0.22(+5.71%)
Jan 27, 2022 3.970 4.120 3.840 3.850 135,490 -0.12(-3.02%)
Jan 26, 2022 4.180 4.260 3.930 3.970 171,324 -0.17(-4.11%)
Jan 25, 2022 4.140 4.195 3.976 4.140 80,142 -0.04(-0.96%)
Jan 24, 2022 4.210 4.220 3.769 4.180 457,929 -0.09(-2.11%)
Jan 21, 2022 4.170 4.360 4.130 4.270 264,249 +0.03(+0.71%)
Jan 20, 2022 4.290 4.490 4.240 4.240 120,045 -0.05(-1.17%)
Jan 19, 2022 4.450 4.510 4.215 4.290 197,788 -0.16(-3.60%)
Jan 18, 2022 4.590 4.640 4.430 4.450 169,636 -0.18(-3.89%)
Jan 14, 2022 4.630 0 +0.05(+1.09%)
Jan 13, 2022 4.750 4.750 4.560 4.580 121,122 -0.17(-3.58%)
Jan 12, 2022 4.880 4.940 4.750 4.750 140,571 -0.12(-2.46%)
Jan 11, 2022 4.830 4.970 4.782 4.870 113,189 +0.04(+0.83%)
Jan 10, 2022 4.830 4.850 4.630 4.830 185,388 -0.02(-0.41%)
Jan 07, 2022 4.780 4.910 4.740 4.850 110,402 +0.06(+1.25%)
Jan 06, 2022 4.720 4.900 4.620 4.790 125,110 +0.06(+1.27%)
Jan 05, 2022 4.780 4.900 4.680 4.730 134,379 -0.08(-1.66%)
Jan 04, 2022 4.850 5.000 4.750 4.810 171,430 -0.04(-0.82%)
Jan 03, 2022 4.550 4.860 4.470 4.850 149,111 +0.30(+6.59%)
Dec 31, 2021 4.670 4.860 4.450 4.550 254,686 -0.17(-3.60%)
Dec 30, 2021 4.440 4.800 4.440 4.720 282,968 +0.25(+5.59%)
Dec 29, 2021 4.650 4.650 4.300 4.470 335,641 -0.18(-3.87%)
Dec 28, 2021 4.790 4.860 4.640 4.650 145,660 -0.17(-3.53%)
Dec 27, 2021 4.950 4.990 4.780 4.820 135,534 -0.16(-3.21%)
Dec 23, 2021 4.810 5.030 4.810 4.980 180,171 +0.08(+1.63%)
Dec 22, 2021 4.750 4.900 4.730 4.900 243,485 +0.13(+2.73%)
Dec 21, 2021 4.760 4.880 4.710 4.770 168,574 +0.01(+0.21%)
Dec 20, 2021 4.700 4.790 4.570 4.760 164,861 +0.02(+0.42%)
Dec 17, 2021 4.820 4.965 4.710 4.740 266,968 -0.15(-3.07%)
Dec 16, 2021 4.850 5.080 4.850 4.890 201,396 -0.02(-0.41%)
Dec 15, 2021 4.840 4.980 4.650 4.910 235,319 +0.07(+1.45%)
Dec 14, 2021 4.840 4.979 4.720 4.840 230,118 -0.15(-3.01%)
Dec 13, 2021 4.960 5.100 4.895 4.990 153,371 +0.01(+0.20%)
Dec 10, 2021 4.960 5.070 4.910 4.980 148,862 +0.01(+0.20%)
Dec 09, 2021 5.100 5.140 4.960 4.970 128,728 -0.15(-2.93%)
Dec 08, 2021 4.950 5.150 4.910 5.120 166,480 +0.19(+3.85%)
Dec 07, 2021 4.640 5.030 4.630 4.930 159,636 +0.30(+6.48%)
Dec 06, 2021 4.650 4.710 4.490 4.630 321,668 -0.10(-2.11%)
Dec 03, 2021 4.970 4.980 4.650 4.730 231,706 -0.26(-5.21%)
Dec 02, 2021 4.850 5.010 4.770 4.990 145,046 +0.10(+2.04%)
Dec 01, 2021 5.070 5.100 4.810 4.890 159,510 -0.09(-1.81%)
Nov 30, 2021 4.910 5.020 4.800 4.980 143,625 +0.07(+1.43%)
Nov 29, 2021 5.100 5.160 4.780 4.910 314,609 -0.16(-3.16%)
Nov 26, 2021 5.050 5.192 4.980 5.070 126,410 -0.15(-2.87%)
Nov 24, 2021 5.060 5.420 5.017 5.220 92,944 +0.10(+1.95%)
Nov 23, 2021 5.150 5.250 4.940 5.120 155,716 -0.08(-1.54%)
Nov 22, 2021 5.230 5.470 5.050 5.200 258,362 +0.07(+1.36%)
Nov 19, 2021 4.890 5.220 4.890 5.130 210,522 +0.18(+3.64%)
Nov 18, 2021 5.050 5.000 4.940 4.950 239,797 -0.12(-2.37%)
Nov 17, 2021 5.150 5.240 5.050 5.070 101,905 -0.13(-2.50%)
Nov 16, 2021 5.160 5.300 5.030 5.200 141,020 +0.00(+0.00%)
Nov 15, 2021 5.260 5.365 5.140 5.200 163,690 -0.07(-1.33%)
Nov 12, 2021 5.260 5.340 5.080 5.270 249,111 -0.01(-0.19%)
Nov 11, 2021 5.330 5.470 5.260 5.280 156,005 -0.03(-0.56%)
Nov 10, 2021 5.080 5.310 336,788 +0.08(+1.53%)
Nov 09, 2021 5.310 5.310 5.020 5.230 183,915 -0.06(-1.13%)
Nov 08, 2021 5.360 5.400 5.250 5.290 114,309 -0.14(-2.58%)
Nov 05, 2021 5.280 5.480 5.249 5.430 144,236 +0.17(+3.23%)
Nov 04, 2021 5.500 5.515 5.200 5.260 124,954 -0.16(-2.95%)
Nov 03, 2021 5.430 5.650 5.250 5.420 264,321 -0.09(-1.63%)
Nov 02, 2021 5.650 5.880 5.230 5.510 405,013 -0.05(-0.90%)
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.