Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 (%)
Feb 27, 2015 26.55 27.50 24.50 25.80 143,317 -0.20(-0.77%)
Feb 26, 2015 26.10 27.90 25.15 26.00 169,062 +0.00(+0.00%)
Feb 25, 2015 25.45 26.45 23.61 26.00 165,918 +1.00(+4.00%)
Feb 24, 2015 24.40 26.75 24.00 25.00 239,437 +0.40(+1.63%)
Feb 23, 2015 23.95 27.40 23.50 24.60 492,843 +1.45(+6.26%)
Feb 20, 2015 19.50 24.25 19.15 23.15 467,734 +5.05(+27.90%)
Feb 19, 2015 16.90 18.20 16.60 18.10 93,011 +1.30(+7.74%)
Feb 18, 2015 17.00 17.35 16.45 16.80 45,960 +0.35(+2.13%)
Feb 17, 2015 15.90 16.50 15.40 16.45 46,947 +0.10(+0.61%)
Feb 13, 2015 16.25 16.35 16.35 16.35 35,060 +0.10(+0.62%)
Feb 12, 2015 15.90 16.25 15.45 16.25 69,365 +0.25(+1.56%)
Feb 11, 2015 15.30 16.40 14.80 16.00 77,216 +0.85(+5.61%)
Feb 10, 2015 15.50 15.70 14.45 15.15 86,603 -0.20(-1.30%)
Feb 09, 2015 15.35 16.05 15.20 15.35 48,787 -0.17(-1.07%)
Feb 06, 2015 15.85 15.90 15.15 15.52 45,897 -0.38(-2.42%)
Feb 05, 2015 15.75 16.10 15.15 15.90 61,100 +0.05(+0.32%)
Feb 04, 2015 15.50 16.00 15.15 15.85 37,638 -0.10(-0.63%)
Feb 03, 2015 17.20 17.20 15.15 15.95 87,484 -0.55(-3.33%)
Feb 02, 2015 15.65 17.25 14.75 16.50 150,713 +1.00(+6.45%)
Jan 30, 2015 14.55 16.20 14.50 15.50 291,208 +1.30(+9.15%)
Jan 29, 2015 13.40 16.60 12.65 14.20 694,427 +2.65(+22.94%)
Jan 28, 2015 11.50 12.00 11.23 11.55 37,123 +0.35(+3.13%)
Jan 27, 2015 10.92 11.20 10.40 11.20 28,190 +0.05(+0.45%)
Jan 26, 2015 11.05 11.30 10.70 11.15 7,242 -0.05(-0.45%)
Jan 23, 2015 11.10 11.45 10.75 11.20 14,001 -0.01(-0.09%)
Jan 22, 2015 11.35 11.35 10.30 11.21 34,808 -0.24(-2.10%)
Jan 21, 2015 11.75 11.95 11.25 11.45 16,736 -0.35(-2.96%)
Jan 20, 2015 12.10 12.75 11.55 11.80 31,033 -0.25(-2.08%)
Jan 16, 2015 12.00 12.10 11.00 12.05 48,410 +0.25(+2.12%)
Jan 15, 2015 11.25 13.20 10.80 11.80 129,738 +0.40(+3.50%)
Jan 14, 2015 10.00 11.50 9.845 11.40 86,918 +1.45(+14.57%)
Jan 13, 2015 9.550 9.950 9.200 9.950 20,303 +0.45(+4.74%)
Jan 12, 2015 10.00 10.00 8.850 9.500 15,406 -0.15(-1.55%)
Jan 09, 2015 9.499 9.750 9.250 9.650 10,415 +0.40(+4.32%)
Jan 08, 2015 9.350 9.749 9.000 9.250 8,958 -0.35(-3.65%)
Jan 07, 2015 9.150 9.600 8.750 9.600 3,059 +0.35(+3.78%)
Jan 06, 2015 9.250 9.350 8.150 9.250 8,758 +0.00(+0.00%)
Jan 05, 2015 9.700 9.900 9.050 9.250 24,093 -0.35(-3.65%)
Jan 02, 2015 9.650 9.650 9.550 9.600 9,914 +0.05(+0.52%)
Dec 31, 2014 9.550 9.550 9.550 9.550 13,100 +0.30(+3.24%)
Dec 30, 2014 8.700 9.450 8.550 9.250 4,934 +0.25(+2.78%)
Dec 29, 2014 8.700 9.550 8.500 9.000 27,531 +0.60(+7.14%)
Dec 26, 2014 7.850 8.500 7.850 8.400 8,048 +0.65(+8.32%)
Dec 24, 2014 7.700 7.755 7.755 7.755 1,740 +0.30(+4.09%)
Dec 23, 2014 7.100 8.150 7.100 7.450 14,969 +0.30(+4.20%)
Dec 22, 2014 7.650 7.650 7.000 7.150 2,141 -0.55(-7.14%)
Dec 19, 2014 7.050 7.700 7.000 7.700 6,146 +0.70(+10.00%)
Dec 18, 2014 7.130 7.250 6.950 7.000 3,805 -0.10(-1.41%)
Dec 17, 2014 6.851 7.300 6.851 7.100 4,380 +0.40(+5.97%)
Dec 16, 2014 6.750 6.750 6.550 6.700 5,704 +0.09(+1.39%)
Dec 15, 2014 7.000 7.000 6.500 6.608 7,247 -0.34(-4.92%)
Dec 12, 2014 7.100 7.100 6.900 6.950 3,353 -0.20(-2.80%)
Dec 11, 2014 7.100 7.250 7.000 7.150 4,556 +0.00(+0.00%)
Dec 10, 2014 7.200 7.300 7.000 7.150 2,054 -0.10(-1.38%)
Dec 09, 2014 6.600 7.350 6.450 7.250 27,253 +0.60(+9.02%)
Dec 08, 2014 6.835 6.900 6.550 6.650 19,972 -0.15(-2.21%)
Dec 05, 2014 6.950 6.950 6.800 6.800 1,865 -0.10(-1.46%)
Dec 04, 2014 6.950 7.000 6.600 6.901 10,984 -0.10(-1.42%)
Dec 03, 2014 6.885 7.050 6.550 7.000 11,774 +0.05(+0.72%)
Dec 02, 2014 6.800 7.050 6.250 6.950 9,642 +0.10(+1.46%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.