Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medipharm Labs Corp (OP: MEDIF )

0.0636 +0.0010 (+1.60%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 14, 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 (%)
Oct 31, 2019 3.550 3.565 3.450 3.520 206,309 +0.03(+0.76%)
Oct 30, 2019 3.540 3.545 3.445 3.493 184,125 -0.05(-1.32%)
Oct 29, 2019 3.634 3.730 3.530 3.540 239,922 -0.13(-3.54%)
Oct 28, 2019 3.820 3.820 3.600 3.670 179,606 -0.08(-2.24%)
Oct 25, 2019 3.810 3.910 3.660 3.754 220,100 -0.05(-1.31%)
Oct 24, 2019 3.420 3.925 3.420 3.804 400,904 +0.39(+11.41%)
Oct 23, 2019 3.260 3.420 3.200 3.414 81,672 +0.15(+4.73%)
Oct 22, 2019 3.260 3.290 3.166 3.260 132,875 -0.00(-0.03%)
Oct 21, 2019 3.370 3.389 3.200 3.261 118,098 -0.05(-1.48%)
Oct 18, 2019 3.310 3.320 3.180 3.310 166,000 -0.01(-0.30%)
Oct 17, 2019 3.215 3.320 3.130 3.320 151,596 +0.17(+5.55%)
Oct 16, 2019 3.240 3.490 3.130 3.146 310,830 -0.05(-1.61%)
Oct 15, 2019 2.980 3.200 2.895 3.197 225,734 +0.22(+7.29%)
Oct 14, 2019 3.220 3.240 2.820 2.980 91,345 +0.05(+1.71%)
Oct 11, 2019 2.870 3.030 2.847 2.930 329,700 +0.12(+4.09%)
Oct 10, 2019 3.047 3.090 2.815 2.815 297,170 -0.27(-8.60%)
Oct 09, 2019 2.950 3.090 2.900 3.080 189,489 +0.13(+4.37%)
Oct 08, 2019 2.805 2.991 2.710 2.951 302,852 +0.10(+3.54%)
Oct 07, 2019 3.010 3.057 2.810 2.850 308,079 -0.10(-3.39%)
Oct 04, 2019 3.160 3.340 2.929 2.950 684,200 -0.15(-4.97%)
Oct 03, 2019 2.995 3.104 2.745 3.104 408,670 +0.39(+14.44%)
Oct 02, 2019 2.450 2.770 2.329 2.713 525,898 +0.14(+5.44%)
Oct 01, 2019 2.910 3.000 2.480 2.573 641,858 -0.29(-10.05%)
Sep 30, 2019 3.220 3.246 2.820 2.860 587,797 -0.44(-13.33%)
Sep 27, 2019 3.550 3.570 3.200 3.300 205,700 -0.23(-6.52%)
Sep 26, 2019 3.525 3.580 3.450 3.530 104,473 +0.05(+1.44%)
Sep 25, 2019 3.700 3.750 3.407 3.480 226,381 -0.09(-2.52%)
Sep 24, 2019 3.660 3.680 3.470 3.570 194,806 -0.04(-1.11%)
Sep 23, 2019 3.590 3.720 3.560 3.610 121,927 +0.01(+0.24%)
Sep 20, 2019 3.666 3.750 3.600 3.602 161,000 -0.01(-0.22%)
Sep 19, 2019 3.815 3.880 3.600 3.610 330,990 -0.13(-3.49%)
Sep 18, 2019 3.500 3.740 3.455 3.740 192,521 +0.25(+7.16%)
Sep 17, 2019 3.560 3.560 3.400 3.490 134,940 -0.03(-0.85%)
Sep 16, 2019 3.550 3.670 3.500 3.520 197,456 -0.08(-2.28%)
Sep 13, 2019 3.620 3.630 3.520 3.602 137,900 +0.00(+0.06%)
Sep 12, 2019 3.620 3.790 3.600 3.600 233,565 -0.08(-2.17%)
Sep 11, 2019 3.710 3.860 3.640 3.680 268,194 +0.00(+0.00%)
Sep 10, 2019 3.770 3.800 3.600 3.680 190,306 -0.11(-2.90%)
Sep 09, 2019 4.090 4.170 3.730 3.790 409,038 -0.25(-6.13%)
Sep 06, 2019 3.880 4.120 3.795 4.037 278,900 +0.15(+3.95%)
Sep 05, 2019 3.804 3.887 3.700 3.884 89,708 +0.14(+3.85%)
Sep 04, 2019 3.930 3.930 3.660 3.740 169,775 -0.07(-1.83%)
Sep 03, 2019 3.860 3.888 3.611 3.810 290,900 +0.17(+4.66%)
Aug 30, 2019 3.590 3.730 3.573 3.640 226,600 +0.11(+3.12%)
Aug 29, 2019 3.610 3.700 3.481 3.530 186,584 -0.04(-1.11%)
Aug 28, 2019 3.240 3.700 3.200 3.570 349,642 +0.21(+6.41%)
Aug 27, 2019 3.640 3.700 3.276 3.355 561,789 -0.33(-8.84%)
Aug 26, 2019 3.865 3.980 3.670 3.680 203,742 -0.15(-3.92%)
Aug 23, 2019 3.890 3.890 3.650 3.830 198,400 -0.02(-0.39%)
Aug 22, 2019 3.940 4.065 3.720 3.845 451,504 -0.13(-3.39%)
Aug 21, 2019 4.236 4.244 3.950 3.980 314,829 -0.17(-4.05%)
Aug 20, 2019 4.260 4.350 4.100 4.148 204,306 -0.18(-4.23%)
Aug 19, 2019 4.710 4.710 4.287 4.331 219,988 -0.18(-3.97%)
Aug 16, 2019 4.565 4.750 4.440 4.510 232,400 +0.02(+0.47%)
Aug 15, 2019 4.496 4.600 4.260 4.489 448,487 -0.17(-3.67%)
Aug 14, 2019 4.810 4.890 4.650 4.660 218,057 -0.26(-5.28%)
Aug 13, 2019 5.495 5.500 4.650 4.920 606,126 -0.24(-4.67%)
Aug 12, 2019 5.250 5.410 4.970 5.161 393,126 -0.24(-4.43%)
Aug 09, 2019 4.900 5.510 4.735 5.400 650,900 +0.63(+13.27%)
Aug 08, 2019 4.430 4.780 4.258 4.767 325,614 +0.45(+10.35%)
Aug 07, 2019 4.430 4.443 4.142 4.320 163,847 -0.11(-2.48%)
Aug 06, 2019 4.236 4.444 4.200 4.430 195,015 +0.11(+2.46%)
Aug 05, 2019 4.180 4.350 4.000 4.324 183,586 +0.22(+5.46%)
Aug 02, 2019 4.040 4.176 4.020 4.100 97,200 +0.10(+2.50%)
Aug 01, 2019 4.050 4.231 3.990 4.000 115,023 -0.16(-3.85%)
Jul 31, 2019 4.230 4.230 4.020 4.160 133,467 +0.05(+1.15%)
Jul 30, 2019 3.975 4.113 3.900 4.113 110,702 +0.13(+3.36%)
Jul 29, 2019 4.260 4.260 3.910 3.979 216,396 -0.16(-3.89%)
Jul 26, 2019 4.060 4.153 3.905 4.140 87,600 +0.20(+5.05%)
Jul 25, 2019 4.050 4.277 3.941 3.941 100,718 -0.08(-1.95%)
Jul 24, 2019 4.045 4.050 3.854 4.019 164,423 -0.02(-0.55%)
Jul 23, 2019 4.300 4.320 3.926 4.042 228,807 -0.19(-4.39%)
Jul 22, 2019 4.470 4.470 4.020 4.227 288,406 -0.02(-0.52%)
Jul 19, 2019 3.824 4.270 3.800 4.249 338,600 +0.50(+13.31%)
Jul 18, 2019 3.600 3.870 3.600 3.750 210,986 +0.16(+4.54%)
Jul 17, 2019 3.530 3.670 3.499 3.587 204,746 +0.04(+1.04%)
Jul 16, 2019 3.583 3.900 3.470 3.550 352,992 +0.04(+1.16%)
Jul 15, 2019 3.310 3.518 3.100 3.509 241,026 +0.28(+8.65%)
Jul 12, 2019 3.660 3.660 3.200 3.230 510,100 -0.39(-10.77%)
Jul 11, 2019 3.605 3.690 3.490 3.620 191,382 +0.10(+2.84%)
Jul 10, 2019 4.000 4.000 3.458 3.520 270,381 -0.13(-3.56%)
Jul 09, 2019 3.840 4.100 3.591 3.650 266,063 -0.11(-2.82%)
Jul 08, 2019 4.085 4.100 3.650 3.756 244,346 -0.21(-5.40%)
Jul 05, 2019 4.047 4.100 3.925 3.970 125,500 -0.14(-3.29%)
Jul 03, 2019 4.280 4.280 4.060 4.105 77,900 +0.02(+0.37%)
Jul 02, 2019 4.100 4.125 3.997 4.090 119,757 +0.00(+0.00%)
Jul 01, 2019 4.000 4.275 4.000 4.090 247,925 +0.13(+3.28%)
Jun 28, 2019 4.105 4.150 3.909 3.960 221,700 +0.08(+2.06%)
Jun 27, 2019 3.805 3.962 3.790 3.880 137,596 +0.06(+1.70%)
Jun 26, 2019 3.695 3.870 3.695 3.815 132,308 +0.04(+1.08%)
Jun 25, 2019 3.900 3.917 3.728 3.774 431,482 -0.03(-0.72%)
Jun 24, 2019 3.710 3.864 3.449 3.802 446,280 +0.10(+2.61%)
Jun 21, 2019 3.675 3.743 3.430 3.705 210,200 +0.01(+0.27%)
Jun 20, 2019 3.860 4.020 3.600 3.695 492,803 -0.17(-4.31%)
Jun 19, 2019 4.070 4.079 3.860 3.861 227,881 -0.12(-2.98%)
Jun 18, 2019 4.000 4.149 3.900 3.980 263,994 +0.04(+0.89%)
Jun 17, 2019 4.060 4.080 3.900 3.945 182,719 -0.11(-2.76%)
Jun 14, 2019 3.760 4.057 3.760 4.057 140,600 +0.21(+5.35%)
Jun 13, 2019 3.850 4.005 3.824 3.851 291,214 -0.03(-0.80%)
Jun 12, 2019 3.950 4.040 3.820 3.882 235,185 -0.07(-1.84%)
Jun 11, 2019 3.955 4.060 3.950 3.955 110,964 -0.03(-0.75%)
Jun 10, 2019 4.270 4.270 3.940 3.985 577,969 -0.14(-3.48%)
Jun 07, 2019 4.080 4.188 3.940 4.128 217,800 +0.19(+4.78%)
Jun 06, 2019 3.985 4.023 3.899 3.940 143,345 +0.00(+0.13%)
Jun 05, 2019 4.000 4.110 3.910 3.935 194,458 -0.05(-1.25%)
Jun 04, 2019 4.040 4.040 3.850 3.985 247,755 +0.11(+2.84%)
Jun 03, 2019 4.000 4.165 3.826 3.875 404,984 -0.11(-2.75%)
May 31, 2019 4.075 4.150 3.950 3.985 460,600 -0.20(-4.68%)
May 30, 2019 4.170 4.439 4.170 4.180 366,041 +0.05(+1.12%)
May 29, 2019 4.152 4.360 4.050 4.134 572,523 -0.35(-7.73%)
May 28, 2019 4.760 4.760 4.349 4.480 696,893 -0.28(-5.98%)
May 24, 2019 4.770 5.010 4.690 4.765 201,300 -0.03(-0.52%)
May 23, 2019 5.210 5.280 4.660 4.790 514,119 -0.41(-7.80%)
May 22, 2019 5.650 5.650 5.188 5.195 500,830 +0.04(+0.87%)
May 21, 2019 5.375 5.420 5.091 5.150 204,851 -0.02(-0.39%)
May 20, 2019 5.240 5.400 5.020 5.170 233,829 -0.07(-1.34%)
May 17, 2019 5.355 5.360 5.147 5.240 165,300 +0.01(+0.12%)
May 16, 2019 5.300 5.430 5.171 5.234 324,062 +0.02(+0.45%)
May 15, 2019 5.093 5.340 4.968 5.210 466,601 +0.12(+2.35%)
May 14, 2019 5.054 5.490 4.965 5.091 641,253 +0.34(+7.20%)
May 13, 2019 4.550 4.920 4.300 4.749 346,597 +0.08(+1.82%)
May 10, 2019 4.630 4.990 4.520 4.664 608,200 -0.04(-0.76%)
May 09, 2019 4.520 4.712 4.274 4.700 576,961 +0.40(+9.34%)
May 08, 2019 4.140 4.350 4.140 4.298 260,138 +0.24(+6.00%)
May 07, 2019 4.360 4.360 4.033 4.055 150,829 -0.18(-4.26%)
May 06, 2019 4.050 4.280 3.956 4.235 161,501 +0.01(+0.26%)
May 03, 2019 4.200 4.378 4.068 4.224 234,700 +0.20(+5.09%)
May 02, 2019 4.015 4.240 3.950 4.020 154,249 -0.02(-0.50%)
May 01, 2019 4.000 4.133 3.839 4.040 203,254 +0.12(+3.05%)
Apr 30, 2019 4.100 4.225 3.860 3.920 229,424 -0.18(-4.41%)
Apr 29, 2019 4.124 4.298 3.989 4.101 282,362 +0.04(+0.86%)
Apr 26, 2019 4.475 4.550 4.040 4.066 313,100 -0.21(-4.98%)
Apr 25, 2019 4.140 4.350 4.140 4.279 168,046 +0.10(+2.38%)
Apr 24, 2019 4.675 4.760 4.165 4.180 322,320 -0.33(-7.32%)
Apr 23, 2019 4.290 4.711 4.280 4.510 425,571 +0.05(+1.23%)
Apr 22, 2019 4.220 4.470 3.849 4.455 485,233 +0.62(+16.02%)
Apr 18, 2019 3.830 4.190 3.630 3.840 563,300 -0.08(-2.14%)
Apr 17, 2019 4.509 4.840 3.846 3.924 1,077,851 -0.46(-10.42%)
Apr 16, 2019 4.470 4.880 4.310 4.381 1,361,832 +0.14(+3.20%)
Apr 15, 2019 3.980 4.358 3.820 4.245 753,382 +0.34(+8.75%)
Apr 12, 2019 3.400 3.912 3.388 3.904 559,600 +0.45(+13.12%)
Apr 11, 2019 3.630 3.630 3.292 3.451 505,984 -0.10(-2.93%)
Apr 10, 2019 3.246 3.580 3.232 3.555 349,198 +0.30(+9.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.