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

Cormedix Inc (NQ: CRMD )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2021 4.970 5.020 4.770 4.860 322,410 -0.12(-2.41%)
Oct 28, 2021 4.930 5.080 4.860 4.980 193,622 +0.04(+0.81%)
Oct 27, 2021 4.800 4.970 4.690 4.940 261,929 +0.15(+3.13%)
Oct 26, 2021 4.750 4.790 284,983 -0.13(-2.64%)
Oct 25, 2021 4.740 5.010 4.580 4.920 317,161 +0.17(+3.58%)
Oct 22, 2021 4.890 4.890 4.625 4.750 194,741 -0.14(-2.86%)
Oct 21, 2021 4.800 4.960 4.760 4.890 114,141 +0.13(+2.73%)
Oct 20, 2021 4.880 5.001 4.720 4.760 166,400 -0.11(-2.26%)
Oct 19, 2021 4.820 4.920 4.774 4.870 111,100 +0.06(+1.25%)
Oct 18, 2021 4.910 4.965 4.690 4.810 189,428 -0.14(-2.83%)
Oct 15, 2021 5.060 5.060 4.900 4.950 143,149 -0.03(-0.60%)
Oct 14, 2021 4.960 5.080 4.870 4.980 171,061 +0.13(+2.68%)
Oct 13, 2021 4.900 4.940 4.780 4.850 100,996 -0.03(-0.61%)
Oct 12, 2021 4.920 5.021 4.800 4.880 154,886 +0.00(+0.00%)
Oct 11, 2021 4.860 4.960 4.750 4.880 70,294 +0.01(+0.21%)
Oct 08, 2021 4.870 4.930 4.790 4.870 127,065 +0.03(+0.62%)
Oct 07, 2021 4.800 5.000 4.780 4.840 141,660 -0.02(-0.41%)
Oct 06, 2021 4.560 4.950 4.535 4.860 238,822 +0.29(+6.35%)
Oct 05, 2021 4.900 4.920 4.520 4.570 239,227 -0.28(-5.77%)
Oct 04, 2021 4.770 4.900 4.680 4.850 118,064 +0.06(+1.25%)
Oct 01, 2021 4.660 4.950 4.620 4.790 387,349 +0.13(+2.79%)
Sep 30, 2021 4.640 4.743 4.570 4.660 171,146 +0.00(+0.00%)
Sep 29, 2021 4.710 4.810 4.570 4.660 226,459 -0.06(-1.27%)
Sep 28, 2021 4.740 4.815 4.610 4.720 104,192 -0.04(-0.84%)
Sep 27, 2021 4.680 4.790 4.560 4.760 164,358 +0.10(+2.15%)
Sep 24, 2021 4.690 4.750 4.600 4.660 101,508 -0.08(-1.69%)
Sep 23, 2021 4.660 4.830 4.650 4.740 200,024 +0.08(+1.72%)
Sep 22, 2021 4.670 4.680 4.570 4.660 147,843 +0.05(+1.08%)
Sep 21, 2021 4.550 4.670 4.499 4.610 115,657 +0.11(+2.44%)
Sep 20, 2021 4.620 4.620 4.440 4.500 219,620 -0.17(-3.64%)
Sep 17, 2021 4.700 4.740 4.570 4.670 261,099 -0.01(-0.21%)
Sep 16, 2021 4.590 4.720 4.500 4.680 122,775 +0.06(+1.30%)
Sep 15, 2021 4.500 4.740 4.430 4.620 188,680 +0.16(+3.59%)
Sep 14, 2021 4.720 4.730 4.360 4.460 288,264 -0.20(-4.29%)
Sep 13, 2021 4.620 4.800 4.550 4.660 191,466 +0.03(+0.65%)
Sep 10, 2021 4.690 4.810 4.600 4.630 285,370 -0.06(-1.28%)
Sep 09, 2021 4.850 4.910 4.580 4.690 531,218 -0.17(-3.50%)
Sep 08, 2021 5.000 5.000 4.760 4.860 706,517 -0.14(-2.90%)
Sep 07, 2021 5.190 5.680 4.810 5.005 2,216,362 -1.46(-22.52%)
Sep 03, 2021 6.330 6.510 6.240 6.460 110,569 +0.12(+1.89%)
Sep 02, 2021 6.460 6.610 6.220 6.340 134,152 -0.09(-1.40%)
Sep 01, 2021 6.500 6.550 6.210 6.430 111,790 -0.03(-0.46%)
Aug 31, 2021 6.250 6.530 6.250 6.460 171,331 +0.23(+3.69%)
Aug 30, 2021 6.290 6.395 6.150 6.230 118,562 -0.06(-0.95%)
Aug 27, 2021 6.070 6.325 6.045 6.290 119,632 +0.24(+3.97%)
Aug 26, 2021 6.220 6.410 6.020 6.050 110,828 -0.23(-3.66%)
Aug 25, 2021 6.320 6.420 6.210 6.280 101,111 -0.08(-1.26%)
Aug 24, 2021 6.120 6.380 6.070 6.360 107,644 +0.24(+3.92%)
Aug 23, 2021 5.900 6.130 5.750 6.120 137,896 +0.25(+4.26%)
Aug 20, 2021 5.560 5.990 5.540 5.870 188,323 +0.29(+5.10%)
Aug 19, 2021 5.840 5.963 5.520 5.585 242,794 -0.29(-5.02%)
Aug 18, 2021 6.140 6.170 5.860 5.880 120,631 -0.28(-4.55%)
Aug 17, 2021 5.920 6.200 5.825 6.160 233,674 +0.17(+2.84%)
Aug 16, 2021 6.350 6.350 5.870 5.990 284,502 -0.34(-5.37%)
Aug 13, 2021 5.930 6.750 5.880 6.330 435,126 +0.38(+6.39%)
Aug 12, 2021 5.920 6.010 5.760 5.950 166,086 +0.04(+0.68%)
Aug 11, 2021 5.900 6.020 5.830 5.910 169,758 -0.04(-0.67%)
Aug 10, 2021 6.000 6.090 5.810 5.950 191,185 -0.07(-1.16%)
Aug 09, 2021 5.950 6.090 5.840 6.020 235,283 +0.01(+0.17%)
Aug 06, 2021 5.970 6.025 5.750 6.010 339,026 +0.03(+0.50%)
Aug 05, 2021 5.760 6.092 5.760 5.980 314,968 +0.21(+3.64%)
Aug 04, 2021 5.840 5.860 5.610 5.770 208,018 -0.13(-2.20%)
Aug 03, 2021 6.010 6.010 5.760 5.900 183,975 -0.11(-1.83%)
Aug 02, 2021 5.780 6.110 5.780 6.010 122,829 +0.20(+3.44%)
Jul 30, 2021 5.910 6.120 5.770 5.810 180,175 -0.16(-2.68%)
Jul 29, 2021 6.280 6.300 5.950 5.970 136,289 -0.28(-4.48%)
Jul 28, 2021 6.050 6.380 6.031 6.250 206,546 +0.15(+2.46%)
Jul 27, 2021 5.990 6.150 5.825 6.100 190,399 +0.02(+0.33%)
Jul 26, 2021 6.170 6.240 6.010 6.080 326,261 -0.06(-0.98%)
Jul 23, 2021 6.390 6.535 6.100 6.140 296,285 -0.28(-4.36%)
Jul 22, 2021 6.630 6.630 6.320 6.420 84,894 -0.20(-3.02%)
Jul 21, 2021 6.400 6.700 6.360 6.620 206,590 +0.19(+2.95%)
Jul 20, 2021 6.250 6.550 6.210 6.430 244,432 +0.13(+2.06%)
Jul 19, 2021 6.300 6.475 6.110 6.300 312,623 +0.04(+0.64%)
Jul 16, 2021 6.630 6.730 6.220 6.260 246,817 -0.36(-5.44%)
Jul 15, 2021 6.460 6.650 6.420 6.620 186,895 +0.16(+2.48%)
Jul 14, 2021 6.610 6.770 6.389 6.460 193,433 -0.20(-3.00%)
Jul 13, 2021 6.830 6.960 6.610 6.660 126,100 -0.23(-3.34%)
Jul 12, 2021 7.000 7.060 6.840 6.890 88,293 -0.10(-1.43%)
Jul 09, 2021 6.940 7.150 6.910 6.990 177,094 +0.09(+1.30%)
Jul 08, 2021 6.460 6.970 6.415 6.900 293,932 +0.38(+5.83%)
Jul 07, 2021 6.710 6.770 6.415 6.520 464,540 -0.15(-2.25%)
Jul 06, 2021 6.980 7.060 6.650 6.670 465,196 -0.27(-3.89%)
Jul 02, 2021 7.050 7.060 6.820 6.940 193,155 -0.17(-2.39%)
Jul 01, 2021 6.950 7.160 6.900 7.110 201,024 +0.25(+3.64%)
Jun 30, 2021 7.220 7.250 6.750 6.860 601,172 -0.29(-4.06%)
Jun 29, 2021 7.680 7.700 7.115 7.150 248,799 -0.41(-5.42%)
Jun 28, 2021 7.910 7.983 7.480 7.560 240,888 -0.35(-4.42%)
Jun 25, 2021 7.880 8.090 7.810 7.910 1,701,615 +0.06(+0.76%)
Jun 24, 2021 8.030 8.130 7.825 7.850 239,301 -0.05(-0.63%)
Jun 23, 2021 7.600 7.950 7.600 7.900 289,200 +0.30(+3.95%)
Jun 22, 2021 7.600 7.640 7.320 7.600 385,554 -0.03(-0.39%)
Jun 21, 2021 7.760 7.815 7.420 7.630 396,945 -0.07(-0.91%)
Jun 18, 2021 7.710 7.990 7.660 7.700 444,343 -0.15(-1.91%)
Jun 17, 2021 8.060 8.250 7.690 7.850 321,859 -0.29(-3.56%)
Jun 16, 2021 7.950 8.180 7.790 8.140 217,776 +0.15(+1.88%)
Jun 15, 2021 8.210 8.290 7.770 7.990 313,932 -0.26(-3.15%)
Jun 14, 2021 8.220 8.381 8.080 8.250 179,265 +0.02(+0.24%)
Jun 11, 2021 8.170 8.273 8.095 8.230 140,156 +0.12(+1.48%)
Jun 10, 2021 8.110 8.380 8.001 8.110 308,908 +0.04(+0.50%)
Jun 09, 2021 7.990 8.290 7.945 8.070 305,557 +0.05(+0.62%)
Jun 08, 2021 7.850 8.090 7.650 8.020 415,532 +0.24(+3.08%)
Jun 07, 2021 7.430 7.980 7.390 7.780 489,094 +0.33(+4.43%)
Jun 04, 2021 7.270 7.580 7.250 7.450 265,455 +0.16(+2.19%)
Jun 03, 2021 7.280 7.490 7.160 7.290 162,987 -0.10(-1.35%)
Jun 02, 2021 7.300 7.660 7.280 7.390 226,144 +0.08(+1.09%)
Jun 01, 2021 7.280 7.449 6.940 7.310 336,671 +0.08(+1.11%)
May 28, 2021 7.340 7.480 7.210 7.230 148,004 -0.10(-1.36%)
May 27, 2021 7.170 7.350 6.910 7.330 285,996 +0.18(+2.52%)
May 26, 2021 6.910 7.290 6.890 7.150 219,417 +0.27(+3.92%)
May 25, 2021 6.930 7.070 6.840 6.880 189,090 -0.05(-0.72%)
May 24, 2021 6.860 7.070 6.690 6.930 251,929 +0.06(+0.87%)
May 21, 2021 6.750 6.980 6.630 6.870 250,661 +0.12(+1.78%)
May 20, 2021 6.930 7.415 6.710 6.750 610,888 +0.06(+0.90%)
May 19, 2021 6.360 6.800 6.280 6.690 307,590 +0.15(+2.29%)
May 18, 2021 6.210 6.720 6.040 6.540 457,774 +0.32(+5.14%)
May 17, 2021 5.810 6.220 5.530 6.220 675,825 +0.17(+2.81%)
May 14, 2021 5.420 6.130 5.400 6.050 3,115,128 -1.51(-19.97%)
May 13, 2021 8.000 8.200 7.390 7.560 1,036,577 -0.31(-3.94%)
May 12, 2021 8.130 8.250 7.830 7.870 259,925 -0.34(-4.14%)
May 11, 2021 7.860 8.320 7.832 8.210 176,245 +0.06(+0.74%)
May 10, 2021 8.430 8.430 7.990 8.150 294,496 -0.36(-4.23%)
May 07, 2021 8.130 8.700 8.040 8.510 245,644 +0.48(+5.98%)
May 06, 2021 8.350 8.350 7.860 8.030 250,526 -0.35(-4.18%)
May 05, 2021 8.570 8.580 8.160 8.380 184,603 -0.16(-1.87%)
May 04, 2021 8.360 8.600 8.060 8.540 224,664 +0.04(+0.47%)
May 03, 2021 8.660 8.660 8.360 8.500 220,676 -0.14(-1.62%)
Apr 30, 2021 8.550 8.820 8.390 8.640 196,300 +0.07(+0.82%)
Apr 29, 2021 8.940 8.940 8.270 8.570 295,486 -0.19(-2.17%)
Apr 28, 2021 8.410 8.890 8.170 8.760 274,974 +0.37(+4.41%)
Apr 27, 2021 8.680 8.680 8.250 8.390 246,361 -0.20(-2.33%)
Apr 26, 2021 8.300 8.690 8.270 8.590 272,477 +0.31(+3.74%)
Apr 23, 2021 8.010 8.480 8.010 8.280 240,800 +0.22(+2.73%)
Apr 22, 2021 7.950 8.320 7.660 8.060 290,612 +0.13(+1.64%)
Apr 21, 2021 7.500 7.960 7.390 7.930 398,455 +0.42(+5.59%)
Apr 20, 2021 7.540 7.650 7.250 7.510 358,259 -0.03(-0.40%)
Apr 19, 2021 7.820 7.830 7.350 7.540 403,320 -0.28(-3.58%)
Apr 16, 2021 7.630 7.870 7.200 7.820 771,300 +0.17(+2.22%)
Apr 15, 2021 8.020 8.120 7.570 7.650 835,830 -0.28(-3.53%)
Apr 14, 2021 9.460 9.460 7.850 7.930 1,906,911 -1.44(-15.37%)
Apr 13, 2021 9.450 9.480 9.040 9.370 227,406 +0.00(+0.00%)
Apr 12, 2021 9.410 9.620 9.100 9.370 362,729 -0.13(-1.37%)
Apr 09, 2021 9.800 9.920 9.470 9.500 254,900 -0.30(-3.06%)
Apr 08, 2021 9.690 9.920 9.400 9.800 353,586 +0.03(+0.31%)
Apr 07, 2021 9.490 10.27 9.310 9.770 557,671 +0.35(+3.72%)
Apr 06, 2021 9.930 9.980 9.260 9.420 426,737 -0.38(-3.88%)
Apr 05, 2021 10.34 10.34 9.750 9.800 379,798 -0.29(-2.87%)
Apr 01, 2021 10.16 10.40 9.650 10.09 500,400 +0.10(+1.00%)
Mar 31, 2021 9.070 10.14 8.950 9.990 1,006,659 +1.00(+11.12%)
Mar 30, 2021 8.670 9.210 8.250 8.990 460,999 +0.30(+3.45%)
Mar 29, 2021 8.770 8.830 8.350 8.690 353,372 +0.14(+1.64%)
Mar 26, 2021 9.230 9.230 8.210 8.550 702,000 -0.62(-6.76%)
Mar 25, 2021 8.500 9.170 8.290 9.170 665,738 +0.47(+5.40%)
Mar 24, 2021 9.630 9.670 8.700 8.700 507,422 -0.65(-6.95%)
Mar 23, 2021 9.570 9.740 9.210 9.350 399,419 -0.28(-2.91%)
Mar 22, 2021 10.20 10.60 9.500 9.630 708,948 -0.32(-3.22%)
Mar 19, 2021 9.590 10.29 9.480 9.950 1,095,000 +0.36(+3.75%)
Mar 18, 2021 9.540 10.00 9.410 9.590 575,033 -0.04(-0.42%)
Mar 17, 2021 9.120 9.720 9.000 9.630 436,434 +0.36(+3.88%)
Mar 16, 2021 9.300 9.620 9.000 9.270 487,720 +0.00(+0.00%)
Mar 15, 2021 9.400 9.400 8.740 9.270 862,221 -0.04(-0.43%)
Mar 12, 2021 9.040 9.550 8.722 9.310 824,600 -0.20(-2.10%)
Mar 11, 2021 8.600 9.880 8.560 9.510 2,219,379 +1.28(+15.55%)
Mar 10, 2021 7.520 8.390 7.520 8.230 1,507,420 +0.54(+7.02%)
Mar 09, 2021 7.190 7.900 6.900 7.690 1,734,487 +0.84(+12.26%)
Mar 08, 2021 7.350 7.350 6.800 6.850 919,689 -0.52(-7.06%)
Mar 05, 2021 7.090 7.470 6.410 7.370 1,848,800 +0.28(+3.95%)
Mar 04, 2021 6.790 7.420 6.580 7.090 1,822,209 +0.25(+3.65%)
Mar 03, 2021 7.780 7.970 6.530 6.840 2,410,980 -0.78(-10.24%)
Mar 02, 2021 8.910 9.180 7.600 7.620 4,114,670 -1.40(-15.52%)
Mar 01, 2021 8.250 10.49 8.000 9.020 10,804,390 -5.98(-39.87%)
Feb 26, 2021 15.90 15.96 14.76 15.00 1,215,400 -0.78(-4.94%)
Feb 25, 2021 16.40 16.73 15.40 15.78 1,123,835 -0.75(-4.54%)
Feb 24, 2021 16.55 17.57 16.25 16.53 898,914 +0.05(+0.30%)
Feb 23, 2021 16.32 16.92 14.20 16.48 1,511,156 -0.64(-3.74%)
Feb 22, 2021 17.50 17.93 16.81 17.12 1,375,025 -0.46(-2.62%)
Feb 19, 2021 16.70 18.80 16.70 17.58 2,893,300 +1.33(+8.18%)
Feb 18, 2021 15.12 16.32 14.54 16.25 2,585,864 +1.91(+13.32%)
Feb 17, 2021 15.00 15.11 14.04 14.34 1,460,798 +0.35(+2.50%)
Feb 16, 2021 14.33 14.42 13.94 13.99 935,631 +0.25(+1.82%)
Feb 12, 2021 13.49 13.94 13.01 13.74 574,200 +0.44(+3.31%)
Feb 11, 2021 14.46 14.47 13.07 13.30 704,950 -0.77(-5.47%)
Feb 10, 2021 14.27 14.39 13.61 14.07 743,095 -0.03(-0.21%)
Feb 09, 2021 14.90 14.90 14.00 14.10 855,244 -0.81(-5.43%)
Feb 08, 2021 14.91 15.10 14.01 14.91 1,365,418 -0.05(-0.33%)
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.