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 )

5.270 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 3.260 3.505 3.220 3.480 967,542 +0.29(+9.09%)
Oct 30, 2023 3.050 3.250 3.050 3.190 641,861 +0.19(+6.33%)
Oct 27, 2023 3.120 3.130 2.950 3.000 586,465 -0.08(-2.60%)
Oct 26, 2023 3.060 3.105 3.020 3.080 381,211 +0.03(+0.98%)
Oct 25, 2023 3.170 3.195 3.040 3.050 505,107 -0.12(-3.79%)
Oct 24, 2023 3.180 3.230 3.140 3.170 474,692 +0.02(+0.63%)
Oct 23, 2023 3.130 3.260 3.100 3.150 403,155 -0.01(-0.32%)
Oct 20, 2023 3.240 3.240 3.150 3.160 429,279 -0.07(-2.17%)
Oct 19, 2023 3.270 3.310 3.215 3.230 321,495 -0.05(-1.52%)
Oct 18, 2023 3.420 3.440 3.280 3.280 287,542 -0.15(-4.37%)
Oct 17, 2023 3.300 3.470 3.280 3.430 416,840 +0.12(+3.63%)
Oct 16, 2023 3.340 3.330 3.190 3.310 381,958 -0.03(-0.90%)
Oct 13, 2023 3.290 3.360 3.175 3.340 484,776 +0.06(+1.83%)
Oct 12, 2023 3.410 3.420 3.270 3.280 668,190 -0.15(-4.37%)
Oct 11, 2023 3.650 3.650 3.410 3.430 409,081 -0.13(-3.65%)
Oct 10, 2023 3.520 3.620 3.515 3.560 300,685 +0.04(+1.14%)
Oct 09, 2023 3.500 3.540 3.420 3.520 283,731 -0.04(-1.12%)
Oct 06, 2023 3.540 3.590 3.465 3.560 229,011 +0.01(+0.28%)
Oct 05, 2023 3.430 3.560 3.415 3.550 329,883 +0.14(+4.11%)
Oct 04, 2023 3.520 3.520 3.360 3.410 468,341 -0.06(-1.73%)
Oct 03, 2023 3.500 3.555 3.400 3.470 433,916 -0.07(-1.98%)
Oct 02, 2023 3.690 3.690 3.520 3.540 482,871 -0.16(-4.32%)
Sep 29, 2023 3.720 3.740 3.601 3.700 530,016 +0.01(+0.27%)
Sep 28, 2023 3.640 3.730 3.550 3.690 506,838 +0.02(+0.54%)
Sep 27, 2023 3.680 3.761 3.650 3.670 342,452 +0.01(+0.27%)
Sep 26, 2023 3.670 3.790 3.650 3.660 372,237 -0.03(-0.81%)
Sep 25, 2023 3.650 3.710 3.670 3.690 371,436 +0.02(+0.54%)
Sep 22, 2023 3.620 3.705 3.570 3.670 414,718 +0.07(+1.94%)
Sep 21, 2023 3.610 3.680 3.520 3.600 511,179 -0.03(-0.83%)
Sep 20, 2023 3.810 3.813 3.600 3.630 373,317 -0.16(-4.22%)
Sep 19, 2023 3.770 3.840 3.670 3.790 509,101 +0.04(+1.07%)
Sep 18, 2023 3.920 3.931 3.750 3.750 508,486 -0.16(-4.09%)
Sep 15, 2023 3.980 4.000 3.830 3.910 1,443,636 -0.06(-1.51%)
Sep 14, 2023 3.900 4.000 3.860 3.970 248,120 +0.10(+2.58%)
Sep 13, 2023 3.990 4.025 3.825 3.870 586,838 -0.12(-3.01%)
Sep 12, 2023 3.890 4.025 3.890 3.990 394,927 +0.09(+2.31%)
Sep 11, 2023 3.810 3.970 3.800 3.900 515,367 +0.20(+5.41%)
Sep 08, 2023 3.760 3.760 3.535 3.700 591,576 -0.05(-1.33%)
Sep 07, 2023 3.900 3.900 3.740 3.750 457,297 -0.13(-3.35%)
Sep 06, 2023 3.960 3.961 3.810 3.880 819,427 -0.07(-1.77%)
Sep 05, 2023 4.140 4.175 3.930 3.950 846,168 -0.18(-4.36%)
Sep 01, 2023 4.110 4.175 4.040 4.130 389,168 +0.06(+1.47%)
Aug 31, 2023 4.120 4.190 3.900 4.070 774,629 -0.01(-0.25%)
Aug 30, 2023 4.120 4.140 3.980 4.080 377,270 -0.03(-0.73%)
Aug 29, 2023 4.170 4.178 4.080 4.110 398,691 -0.06(-1.44%)
Aug 28, 2023 4.110 4.240 4.080 4.170 355,325 +0.09(+2.21%)
Aug 25, 2023 4.030 4.130 3.980 4.080 255,349 +0.05(+1.24%)
Aug 24, 2023 4.150 4.150 4.017 4.030 276,606 -0.10(-2.42%)
Aug 23, 2023 4.150 4.220 4.130 4.130 179,681 -0.01(-0.24%)
Aug 22, 2023 4.200 4.225 4.055 4.140 319,422 -0.07(-1.66%)
Aug 21, 2023 4.100 4.240 4.060 4.210 415,990 +0.12(+2.93%)
Aug 18, 2023 4.050 4.151 3.970 4.090 306,362 -0.01(-0.24%)
Aug 17, 2023 4.220 4.220 4.080 4.100 380,725 -0.09(-2.15%)
Aug 16, 2023 4.240 4.325 4.190 4.190 222,793 -0.07(-1.64%)
Aug 15, 2023 4.140 4.280 4.140 4.260 380,443 +0.12(+2.90%)
Aug 14, 2023 4.390 4.390 4.110 4.140 586,028 -0.26(-5.91%)
Aug 11, 2023 4.390 4.460 4.335 4.400 368,780 +0.00(+0.00%)
Aug 10, 2023 4.420 4.550 4.350 4.400 527,066 +0.05(+1.15%)
Aug 09, 2023 4.380 4.440 4.150 4.350 522,344 -0.07(-1.58%)
Aug 08, 2023 4.100 4.440 4.060 4.420 675,554 +0.33(+7.94%)
Aug 07, 2023 4.260 4.280 4.075 4.095 462,196 -0.17(-3.87%)
Aug 04, 2023 4.240 4.338 4.190 4.260 315,525 +0.04(+0.95%)
Aug 03, 2023 4.140 4.275 4.130 4.220 376,842 +0.08(+1.93%)
Aug 02, 2023 4.230 4.230 4.050 4.140 550,298 -0.15(-3.50%)
Aug 01, 2023 4.390 4.470 4.250 4.290 438,831 -0.13(-2.94%)
Jul 31, 2023 4.480 4.480 4.240 4.420 455,281 -0.04(-0.90%)
Jul 28, 2023 4.080 4.470 4.044 4.460 851,514 +0.44(+10.95%)
Jul 27, 2023 3.860 4.130 3.840 4.020 1,295,650 +0.19(+4.96%)
Jul 26, 2023 3.820 3.865 3.780 3.830 376,987 +0.03(+0.79%)
Jul 25, 2023 3.850 3.930 3.800 3.800 837,230 -0.02(-0.52%)
Jul 24, 2023 3.900 3.900 3.785 3.820 571,153 -0.08(-2.05%)
Jul 21, 2023 3.840 3.950 3.810 3.900 749,522 +0.08(+2.09%)
Jul 20, 2023 3.860 3.880 3.760 3.820 454,463 -0.01(-0.26%)
Jul 19, 2023 3.850 3.890 3.755 3.830 453,676 +0.00(+0.00%)
Jul 18, 2023 3.900 3.910 3.810 3.830 384,751 -0.04(-1.03%)
Jul 17, 2023 3.910 3.949 3.850 3.870 397,948 -0.02(-0.51%)
Jul 14, 2023 3.900 3.980 3.840 3.890 545,723 -0.01(-0.26%)
Jul 13, 2023 3.930 3.990 3.885 3.900 930,530 +0.01(+0.26%)
Jul 12, 2023 3.990 3.990 3.870 3.890 784,039 -0.02(-0.51%)
Jul 11, 2023 3.910 3.965 3.840 3.910 1,009,351 +0.01(+0.26%)
Jul 10, 2023 3.860 3.985 3.860 3.900 962,341 +0.04(+1.04%)
Jul 07, 2023 3.710 3.940 3.705 3.860 839,686 +0.15(+4.04%)
Jul 06, 2023 3.640 3.820 3.555 3.710 1,441,797 +0.02(+0.54%)
Jul 05, 2023 3.900 3.902 3.635 3.690 1,490,705 -0.21(-5.38%)
Jul 03, 2023 3.950 3.995 3.880 3.900 857,699 -0.06(-1.64%)
Jun 30, 2023 3.970 4.010 3.844 3.965 1,460,713 +0.02(+0.63%)
Jun 29, 2023 3.920 4.130 3.920 3.940 4,473,819 -1.13(-22.29%)
Jun 28, 2023 4.950 5.110 4.920 5.070 545,398 +0.10(+2.01%)
Jun 27, 2023 4.880 4.980 4.635 4.970 480,621 +0.10(+2.16%)
Jun 26, 2023 5.440 5.440 4.725 4.865 1,303,265 -0.62(-11.22%)
Jun 23, 2023 5.670 5.690 5.350 5.480 6,767,522 -0.21(-3.69%)
Jun 22, 2023 5.700 6.090 5.595 5.690 1,295,316 -0.11(-1.90%)
Jun 21, 2023 5.600 5.920 5.280 5.800 902,871 +0.31(+5.65%)
Jun 20, 2023 5.120 5.530 5.090 5.490 488,157 +0.37(+7.23%)
Jun 16, 2023 5.200 5.380 5.120 5.120 490,306 -0.05(-0.97%)
Jun 15, 2023 5.500 5.599 5.000 5.170 922,490 -0.08(-1.52%)
May 08, 2023 4.960 5.350 4.900 5.250 281,381 +0.30(+6.06%)
May 05, 2023 4.980 5.025 4.850 4.950 170,965 +0.01(+0.20%)
May 04, 2023 5.040 5.055 4.900 4.940 146,283 -0.10(-1.98%)
May 03, 2023 5.000 5.140 4.930 5.040 296,498 +0.11(+2.23%)
May 02, 2023 5.090 5.220 4.890 4.930 220,149 -0.19(-3.71%)
May 01, 2023 4.960 5.130 4.920 5.120 296,552 +0.18(+3.64%)
Apr 28, 2023 4.610 5.000 4.580 4.940 289,729 +0.31(+6.70%)
Apr 27, 2023 4.330 4.700 4.200 4.630 348,862 +0.37(+8.69%)
Apr 26, 2023 4.510 4.580 3.660 4.260 1,242,280 -0.42(-8.97%)
Apr 25, 2023 4.810 4.913 4.660 4.680 189,742 -0.19(-3.90%)
Apr 24, 2023 4.980 4.990 4.830 4.870 185,173 -0.11(-2.21%)
Apr 21, 2023 4.730 4.990 4.730 4.980 151,668 +0.26(+5.51%)
Apr 20, 2023 4.800 4.840 4.670 4.720 154,032 -0.11(-2.18%)
Apr 19, 2023 4.700 4.960 4.700 4.825 210,647 +0.07(+1.37%)
Apr 18, 2023 5.150 5.150 4.600 4.760 364,370 -0.39(-7.57%)
Apr 17, 2023 5.350 5.350 5.110 5.150 222,499 -0.12(-2.28%)
Apr 14, 2023 5.270 5.390 5.150 5.270 279,342 +0.02(+0.38%)
Apr 13, 2023 5.200 5.300 5.080 5.250 354,298 +0.10(+1.94%)
Apr 12, 2023 5.070 5.200 4.850 5.150 479,389 +0.12(+2.39%)
Apr 11, 2023 4.680 5.440 4.680 5.030 898,752 +0.37(+7.94%)
Apr 10, 2023 4.160 4.670 4.150 4.660 295,337 +0.43(+10.17%)
Apr 06, 2023 4.090 4.250 4.010 4.230 103,094 +0.10(+2.42%)
Apr 05, 2023 4.240 4.250 4.130 4.130 172,632 -0.13(-3.05%)
Apr 04, 2023 4.300 4.350 4.080 4.260 318,596 -0.07(-1.62%)
Apr 03, 2023 4.200 4.400 4.125 4.330 535,971 +0.19(+4.59%)
Mar 31, 2023 4.240 4.325 4.000 4.140 377,177 +0.00(+0.00%)
Mar 30, 2023 3.840 4.290 3.630 4.140 582,849 +0.48(+13.11%)
Mar 29, 2023 3.460 3.700 3.420 3.660 191,976 +0.25(+7.33%)
Mar 28, 2023 3.420 3.460 3.370 3.410 108,545 -0.03(-0.87%)
Mar 27, 2023 3.410 3.490 3.350 3.440 137,133 +0.03(+0.88%)
Mar 24, 2023 3.300 3.420 3.200 3.410 156,370 +0.12(+3.65%)
Mar 23, 2023 3.300 3.370 3.230 3.290 179,359 +0.07(+2.17%)
Mar 22, 2023 3.370 3.500 3.220 3.220 209,938 -0.10(-3.01%)
Mar 21, 2023 3.510 3.520 3.280 3.320 220,343 -0.10(-2.92%)
Mar 20, 2023 3.460 3.480 3.360 3.420 153,055 -0.04(-1.16%)
Mar 17, 2023 3.570 3.630 3.450 3.460 185,614 -0.15(-4.16%)
Mar 16, 2023 3.500 3.640 3.400 3.610 196,720 +0.08(+2.27%)
Mar 15, 2023 3.690 3.740 3.500 3.530 226,268 -0.21(-5.61%)
Mar 14, 2023 3.760 3.835 3.630 3.740 214,335 +0.12(+3.31%)
Mar 13, 2023 3.740 3.850 3.600 3.620 301,024 -0.12(-3.21%)
Mar 10, 2023 3.770 3.885 3.710 3.740 199,921 -0.02(-0.53%)
Mar 09, 2023 3.930 4.000 3.720 3.760 218,714 -0.17(-4.33%)
Mar 08, 2023 3.780 3.980 3.770 3.930 127,125 +0.13(+3.42%)
Mar 07, 2023 3.920 3.967 3.770 3.800 207,958 -0.06(-1.55%)
Mar 06, 2023 4.200 4.200 3.810 3.860 427,492 -0.36(-8.53%)
Mar 03, 2023 4.480 4.480 4.160 4.220 409,465 -0.01(-0.24%)
Mar 02, 2023 4.310 4.409 4.202 4.230 113,192 -0.07(-1.63%)
Mar 01, 2023 4.150 4.390 4.135 4.300 186,109 +0.25(+6.17%)
Feb 28, 2023 4.200 4.230 4.030 4.050 119,862 -0.16(-3.80%)
Feb 27, 2023 3.990 4.250 3.940 4.210 175,153 +0.23(+5.91%)
Feb 24, 2023 3.910 4.020 3.820 3.975 165,693 -0.03(-0.87%)
Feb 23, 2023 3.950 4.080 3.850 4.010 212,789 +0.11(+2.82%)
Feb 22, 2023 4.140 4.200 3.880 3.900 350,767 -0.21(-5.11%)
Feb 21, 2023 4.440 4.490 4.070 4.110 319,432 -0.34(-7.64%)
Feb 17, 2023 4.410 4.450 4.260 4.450 176,983 +0.07(+1.60%)
Feb 16, 2023 4.420 4.518 4.370 4.380 107,847 -0.11(-2.45%)
Feb 15, 2023 4.260 4.570 4.260 4.490 252,865 +0.16(+3.70%)
Feb 14, 2023 4.260 4.385 4.230 4.330 93,676 +0.04(+0.93%)
Feb 13, 2023 4.210 4.310 4.110 4.290 113,851 +0.09(+2.14%)
Feb 10, 2023 4.160 4.310 4.130 4.200 96,137 +0.02(+0.48%)
Feb 09, 2023 4.260 4.320 4.154 4.180 128,894 -0.05(-1.18%)
Feb 08, 2023 4.300 4.320 4.205 4.230 142,823 -0.09(-2.08%)
Feb 07, 2023 4.390 4.450 4.280 4.320 241,146 -0.14(-3.14%)
Feb 06, 2023 4.440 4.560 4.390 4.460 277,192 -0.01(-0.22%)
Feb 03, 2023 4.400 4.620 4.400 4.470 278,901 -0.01(-0.22%)
Feb 02, 2023 4.500 4.640 4.410 4.480 312,768 +0.04(+0.90%)
Feb 01, 2023 4.310 4.520 4.270 4.440 162,368 +0.10(+2.30%)
Jan 31, 2023 4.270 4.405 4.240 4.340 123,922 +0.08(+1.88%)
Jan 30, 2023 4.280 4.450 4.230 4.260 117,119 -0.05(-1.16%)
Jan 27, 2023 4.110 4.430 4.110 4.310 240,312 +0.17(+3.98%)
Jan 26, 2023 4.160 4.200 4.060 4.145 154,699 +0.02(+0.61%)
Jan 25, 2023 4.270 4.300 4.050 4.120 415,683 -0.22(-5.07%)
Jan 24, 2023 4.510 4.560 4.220 4.340 493,170 -0.19(-4.19%)
Jan 23, 2023 4.550 4.590 4.410 4.530 274,131 +0.00(+0.00%)
Jan 20, 2023 4.420 4.550 4.380 4.530 281,736 +0.13(+2.95%)
Jan 19, 2023 4.410 4.500 4.290 4.400 195,392 -0.01(-0.23%)
Jan 18, 2023 4.400 4.525 4.320 4.410 233,523 +0.01(+0.23%)
Jan 17, 2023 4.480 4.480 4.270 4.400 332,534 -0.03(-0.68%)
Jan 13, 2023 4.430 4.550 4.365 4.430 156,097 +0.00(+0.00%)
Jan 12, 2023 4.340 4.496 4.200 4.430 202,914 +0.10(+2.31%)
Jan 11, 2023 4.450 4.450 4.230 4.330 288,428 -0.10(-2.26%)
Jan 10, 2023 4.400 4.520 4.400 4.430 112,014 -0.01(-0.23%)
Jan 09, 2023 4.600 4.730 4.420 4.440 288,896 -0.17(-3.69%)
Jan 06, 2023 4.460 4.740 4.350 4.610 378,481 +0.17(+3.83%)
Jan 05, 2023 4.280 4.500 4.250 4.440 256,876 +0.09(+2.07%)
Jan 04, 2023 4.180 4.480 4.140 4.350 430,384 +0.17(+4.07%)
Jan 03, 2023 4.270 4.350 4.120 4.180 232,960 -0.04(-0.95%)
Dec 30, 2022 3.920 4.240 3.900 4.220 278,737 +0.25(+6.30%)
Dec 29, 2022 3.830 4.090 3.590 3.970 525,289 +0.18(+4.75%)
Dec 28, 2022 3.850 3.960 3.750 3.790 209,757 -0.06(-1.43%)
Dec 27, 2022 4.050 4.094 3.840 3.845 147,306 -0.27(-6.45%)
Dec 23, 2022 4.010 4.110 3.910 4.110 125,191 +0.15(+3.79%)
Dec 22, 2022 3.910 3.980 3.832 3.960 93,894 +0.01(+0.25%)
Dec 21, 2022 3.970 4.060 3.900 3.950 102,528 +0.03(+0.77%)
Dec 20, 2022 3.780 3.990 3.720 3.920 119,818 +0.13(+3.43%)
Dec 19, 2022 4.020 4.080 3.770 3.790 275,326 -0.28(-6.88%)
Dec 16, 2022 4.130 4.155 3.980 4.070 211,416 -0.07(-1.69%)
Dec 15, 2022 4.060 4.170 4.050 4.140 93,046 +0.04(+0.98%)
Dec 14, 2022 4.070 4.170 4.030 4.100 145,323 +0.04(+0.99%)
Dec 13, 2022 4.140 4.160 4.010 4.060 195,002 +0.07(+1.75%)
Dec 12, 2022 3.780 4.040 3.765 3.990 198,149 +0.21(+5.56%)
Dec 09, 2022 3.770 3.860 3.700 3.780 89,725 +0.00(+0.00%)
Dec 08, 2022 4.000 4.000 3.690 3.780 257,537 -0.19(-4.79%)
Dec 07, 2022 3.970 4.046 3.875 3.970 157,234 +0.01(+0.25%)
Dec 06, 2022 4.420 4.420 3.960 3.960 431,480 -0.42(-9.59%)
Dec 05, 2022 4.460 4.550 4.300 4.380 244,131 -0.07(-1.57%)
Dec 02, 2022 4.280 4.580 4.160 4.450 299,527 +0.16(+3.73%)
Dec 01, 2022 4.190 4.420 4.120 4.290 228,248 +0.13(+3.12%)
Nov 30, 2022 4.200 4.240 4.060 4.160 193,255 -0.05(-1.19%)
Nov 29, 2022 4.240 4.320 4.070 4.210 204,161 +0.07(+1.69%)
Nov 28, 2022 4.110 4.270 4.060 4.140 202,233 -0.09(-2.13%)
Nov 25, 2022 3.940 4.350 3.940 4.230 161,111 +0.24(+6.02%)
Nov 23, 2022 3.950 4.040 3.840 3.990 206,323 +0.09(+2.31%)
Nov 22, 2022 3.900 4.000 3.770 3.900 145,341 +0.02(+0.52%)
Nov 21, 2022 3.940 4.015 3.760 3.880 231,231 -0.12(-3.00%)
Nov 18, 2022 4.010 4.110 3.920 4.000 270,281 +0.02(+0.50%)
Nov 17, 2022 3.890 4.220 3.720 3.980 453,309 +0.28(+7.57%)
Nov 16, 2022 3.650 3.840 3.650 3.700 211,781 +0.01(+0.27%)
Nov 15, 2022 3.900 3.900 3.620 3.690 342,767 -0.13(-3.40%)
Nov 14, 2022 3.630 3.880 3.470 3.820 455,600 +0.11(+2.96%)
Nov 11, 2022 3.230 3.870 3.170 3.710 1,061,886 +0.62(+20.06%)
Nov 10, 2022 3.040 3.240 2.980 3.090 357,000 +0.26(+9.19%)
Nov 09, 2022 3.010 3.050 2.770 2.830 226,533 -0.17(-5.67%)
Nov 08, 2022 2.930 3.120 2.930 3.000 123,603 +0.06(+2.04%)
Nov 07, 2022 2.920 2.980 2.860 2.940 69,570 +0.08(+2.80%)
Nov 04, 2022 3.050 3.140 2.710 2.860 333,452 -0.14(-4.67%)
Nov 03, 2022 2.990 3.030 2.900 3.000 115,976 +0.05(+1.69%)
Nov 02, 2022 3.120 3.120 2.910 2.950 208,816 -0.15(-4.84%)
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.