Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Marimed Inc (OP: MRMD )

0.2300 -0.0150 (-6.12%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 23, 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 (%)
Sep 28, 2018 3.830 3.830 3.650 3.750 355,300 -0.05(-1.32%)
Sep 27, 2018 3.795 3.840 3.650 3.800 593,789 +0.13(+3.54%)
Sep 26, 2018 3.690 3.840 3.600 3.670 567,988 -0.01(-0.27%)
Sep 25, 2018 3.600 3.700 3.530 3.680 573,848 +0.15(+4.25%)
Sep 24, 2018 3.510 3.650 3.370 3.530 722,492 +0.04(+1.15%)
Sep 21, 2018 3.960 3.960 3.310 3.490 1,604,600 -0.49(-12.31%)
Sep 20, 2018 3.140 3.990 3.130 3.980 2,143,116 +0.98(+32.67%)
Sep 19, 2018 3.050 3.190 2.920 3.000 1,486,703 +0.08(+2.74%)
Sep 18, 2018 2.745 3.090 2.740 2.920 1,482,272 +0.19(+6.96%)
Sep 17, 2018 2.715 2.750 2.610 2.730 222,956 -0.01(-0.36%)
Sep 14, 2018 2.700 2.900 2.600 2.740 306,700 +0.04(+1.48%)
Sep 13, 2018 2.890 2.890 2.660 2.700 297,240 -0.10(-3.57%)
Sep 12, 2018 2.750 2.890 2.720 2.800 341,460 +0.11(+4.09%)
Sep 11, 2018 2.900 2.900 2.650 2.690 531,324 -0.21(-7.24%)
Sep 10, 2018 2.970 2.980 2.810 2.900 368,223 +0.00(+0.00%)
Sep 07, 2018 2.960 2.980 2.840 2.900 538,400 -0.04(-1.36%)
Sep 06, 2018 2.930 2.940 2.760 2.940 358,121 +0.10(+3.63%)
Sep 05, 2018 2.820 2.840 2.760 2.837 579,384 +0.08(+2.79%)
Sep 04, 2018 2.790 2.820 2.660 2.760 576,754 +0.07(+2.60%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.05(+1.89%)
Aug 30, 2018 2.545 2.700 2.520 2.640 262,987 +0.09(+3.53%)
Aug 29, 2018 2.400 2.620 2.400 2.550 312,663 +0.15(+6.25%)
Aug 28, 2018 2.540 2.540 2.310 2.400 330,495 -0.10(-4.00%)
Aug 27, 2018 2.670 2.670 2.400 2.500 499,256 -0.17(-6.37%)
Aug 24, 2018 2.910 2.920 2.490 2.670 586,000 -0.19(-6.64%)
Aug 23, 2018 2.990 2.990 2.810 2.860 178,859 -0.07(-2.39%)
Aug 22, 2018 2.990 2.990 2.800 2.930 300,643 -0.02(-0.68%)
Aug 21, 2018 2.840 2.950 2.770 2.950 433,002 +0.17(+6.27%)
Aug 20, 2018 2.550 2.880 2.550 2.776 455,370 +0.23(+8.86%)
Aug 17, 2018 2.545 2.590 2.460 2.550 108,100 +0.05(+2.00%)
Aug 16, 2018 2.450 2.580 2.430 2.500 206,233 +0.08(+3.31%)
Aug 15, 2018 2.470 2.520 2.400 2.420 145,992 +0.02(+0.83%)
Aug 14, 2018 2.540 2.605 2.300 2.400 284,615 -0.20(-7.60%)
Aug 13, 2018 2.800 2.800 2.540 2.598 192,995 -0.14(-5.20%)
Aug 10, 2018 2.815 2.860 2.584 2.740 183,800 +0.03(+0.92%)
Aug 09, 2018 2.640 2.790 2.630 2.715 319,725 +0.09(+3.63%)
Aug 08, 2018 2.540 2.640 2.475 2.620 148,877 +0.16(+6.50%)
Aug 07, 2018 2.490 2.550 2.420 2.460 131,103 +0.02(+0.82%)
Aug 06, 2018 2.410 2.490 2.410 2.440 184,131 +0.02(+0.83%)
Aug 03, 2018 2.430 2.550 2.380 2.420 96,500 -0.00(-0.00%)
Aug 02, 2018 2.360 2.580 2.315 2.420 362,883 +0.05(+2.11%)
Aug 01, 2018 2.045 2.400 1.934 2.370 454,347 +0.29(+14.05%)
Jul 31, 2018 2.410 2.420 2.000 2.078 460,416 -0.35(-14.49%)
Jul 30, 2018 2.600 2.600 2.290 2.430 189,829 -0.13(-5.08%)
Jul 27, 2018 2.640 2.660 2.450 2.560 184,600 -0.02(-0.58%)
Jul 26, 2018 2.770 2.770 2.560 2.575 223,574 -0.19(-7.04%)
Jul 25, 2018 2.860 2.860 2.570 2.770 266,129 -0.08(-2.81%)
Jul 24, 2018 2.921 2.800 2.850 127,740 -0.07(-2.43%)
Jul 23, 2018 2.840 2.940 2.750 2.921 223,641 +0.10(+3.58%)
Jul 20, 2018 2.990 3.000 2.820 2.820 212,260 -0.17(-5.53%)
Jul 19, 2018 2.900 3.150 2.830 2.985 211,605 +0.01(+0.51%)
Jul 18, 2018 2.855 3.030 2.820 2.970 143,520 +0.08(+2.77%)
Jul 17, 2018 3.120 3.120 2.800 2.890 398,849 -0.24(-7.67%)
Jul 16, 2018 3.270 3.290 3.060 3.130 159,192 -0.07(-2.19%)
Jul 13, 2018 3.000 3.210 2.950 3.200 195,931 +0.17(+5.61%)
Jul 12, 2018 3.140 3.290 2.820 3.030 448,913 -0.14(-4.42%)
Jul 11, 2018 2.980 3.240 2.950 3.170 328,823 +0.20(+6.73%)
Jul 10, 2018 2.950 3.061 2.950 2.970 283,250 +0.12(+4.28%)
Jul 09, 2018 2.670 2.980 2.660 2.848 244,752 +0.19(+7.07%)
Jul 06, 2018 2.940 2.950 2.660 2.660 290,510 -0.28(-9.52%)
Jul 05, 2018 3.130 3.220 2.750 2.940 611,949 -0.13(-4.23%)
Jul 03, 2018 3.070 3.070 3.070 0 +0.27(+9.64%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.