Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

C O N M E D Cp (NY: CNMD )

71.16 +0.82 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 70.46 71.50 70.01 71.16 319,890 +0.82(+1.17%)
May 09, 2024 70.18 70.49 68.52 70.34 366,332 +0.94(+1.35%)
May 08, 2024 71.05 71.22 69.06 69.40 373,307 -2.25(-3.14%)
May 07, 2024 71.04 72.21 70.86 71.65 231,269 +0.90(+1.27%)
May 06, 2024 72.08 72.17 70.71 70.75 381,936 -1.01(-1.41%)
May 03, 2024 70.65 71.86 70.01 71.76 514,886 +1.64(+2.34%)
May 02, 2024 68.75 70.43 67.33 70.12 673,677 +1.78(+2.60%)
May 01, 2024 67.77 69.18 66.19 68.34 573,262 +0.36(+0.53%)
Apr 30, 2024 66.57 68.81 66.57 67.98 693,325 +0.76(+1.13%)
Apr 29, 2024 66.10 67.25 65.48 67.22 669,852 +1.44(+2.19%)
Apr 26, 2024 62.28 66.25 62.00 65.78 1,135,843 +3.88(+6.27%)
Apr 25, 2024 63.37 65.94 61.05 61.90 2,615,282 -8.11(-11.58%)
Apr 24, 2024 71.77 71.77 69.78 70.01 1,191,694 -1.30(-1.82%)
Apr 23, 2024 72.63 73.26 71.16 71.31 532,872 -1.30(-1.79%)
Apr 22, 2024 73.04 73.08 71.55 72.61 341,874 -0.03(-0.04%)
Apr 19, 2024 71.15 73.03 71.15 72.64 506,301 +1.56(+2.19%)
Apr 18, 2024 72.79 72.79 70.57 71.08 622,688 -1.68(-2.31%)
Apr 17, 2024 77.57 77.73 72.66 72.76 938,187 -4.70(-6.07%)
Apr 16, 2024 74.70 77.50 74.66 77.46 635,535 +2.23(+2.96%)
Apr 15, 2024 75.03 76.34 74.32 75.23 611,446 +0.65(+0.87%)
Apr 12, 2024 76.07 76.30 73.88 74.58 398,686 -1.49(-1.96%)
Apr 11, 2024 80.31 80.54 75.96 76.07 515,721 -3.62(-4.54%)
Apr 10, 2024 78.47 79.81 77.87 79.69 337,812 -0.67(-0.83%)
Apr 09, 2024 78.63 80.65 78.63 80.36 236,719 +1.91(+2.43%)
Apr 08, 2024 78.18 78.66 77.75 78.45 255,019 +0.55(+0.71%)
Apr 05, 2024 77.51 78.08 77.37 77.90 281,929 +0.02(+0.03%)
Apr 04, 2024 78.81 79.38 77.73 77.88 365,735 -0.12(-0.15%)
Apr 03, 2024 77.49 78.81 77.19 78.00 276,546 +0.50(+0.65%)
Apr 02, 2024 78.34 78.34 76.82 77.50 424,424 -1.47(-1.86%)
Apr 01, 2024 80.08 80.08 78.43 78.97 385,707 -1.11(-1.39%)
Mar 28, 2024 80.23 81.22 79.54 80.08 417,895 -0.06(-0.07%)
Mar 27, 2024 77.81 80.20 77.27 80.14 528,085 +3.05(+3.96%)
Mar 26, 2024 77.13 77.81 76.72 77.09 340,959 +0.43(+0.56%)
Mar 25, 2024 75.80 77.92 75.09 76.66 561,428 +0.97(+1.28%)
Mar 22, 2024 75.75 75.80 74.67 75.69 501,930 +0.33(+0.44%)
Mar 21, 2024 76.39 76.58 74.80 75.36 736,723 -0.73(-0.96%)
Mar 20, 2024 75.70 76.29 75.44 76.09 752,627 -0.12(-0.16%)
Mar 19, 2024 76.21 76.73 75.73 76.21 537,920 -0.20(-0.26%)
Mar 18, 2024 77.83 77.83 75.16 76.41 825,795 -1.03(-1.33%)
Mar 15, 2024 78.32 78.91 76.68 77.44 835,557 -1.27(-1.61%)
Mar 14, 2024 84.96 85.28 78.46 78.71 630,290 -6.88(-8.04%)
Mar 13, 2024 84.79 86.76 84.79 85.59 433,516 +0.84(+0.99%)
Mar 12, 2024 84.14 84.92 82.75 84.75 246,830 +0.05(+0.06%)
Mar 11, 2024 84.72 85.26 83.47 84.70 405,735 -0.13(-0.15%)
Mar 08, 2024 85.12 85.91 84.75 84.83 197,161 +0.03(+0.04%)
Mar 07, 2024 84.84 86.18 84.47 84.80 216,809 +0.41(+0.48%)
Mar 06, 2024 83.68 85.63 83.34 84.39 413,072 +1.28(+1.54%)
Mar 05, 2024 82.94 83.35 82.03 83.12 391,783 +0.48(+0.58%)
Mar 04, 2024 79.50 82.71 79.37 82.64 388,294 +2.87(+3.60%)
Mar 01, 2024 80.05 80.08 78.93 79.76 375,008 -0.37(-0.46%)
Feb 29, 2024 80.45 80.45 78.77 80.13 762,096 +0.72(+0.90%)
Feb 28, 2024 80.03 80.87 78.92 79.41 405,036 -0.88(-1.09%)
Feb 27, 2024 80.33 80.52 79.04 80.29 298,437 +0.40(+0.50%)
Feb 26, 2024 80.10 80.86 78.97 79.89 421,985 -0.72(-0.89%)
Feb 23, 2024 80.59 81.14 79.98 80.61 325,203 -0.56(-0.69%)
Feb 22, 2024 80.93 81.40 80.30 81.17 403,064 -0.13(-0.16%)
Feb 21, 2024 80.99 81.61 80.34 81.30 453,926 +0.21(+0.26%)
Feb 20, 2024 80.78 81.45 80.07 81.09 532,372 +0.26(+0.32%)
Feb 16, 2024 83.09 83.50 80.33 80.83 550,677 -2.82(-3.38%)
Feb 15, 2024 83.15 84.71 83.06 83.65 448,586 +0.87(+1.05%)
Feb 14, 2024 84.76 85.28 82.56 82.79 338,726 -1.53(-1.81%)
Feb 13, 2024 84.98 86.52 84.27 84.31 777,439 -3.14(-3.59%)
Feb 12, 2024 86.81 88.39 86.54 87.46 489,522 +0.74(+0.85%)
Feb 09, 2024 84.01 86.83 84.01 86.72 573,134 +2.44(+2.90%)
Feb 08, 2024 82.60 84.37 80.56 84.27 893,598 +1.06(+1.27%)
Feb 07, 2024 83.34 83.63 82.17 83.22 550,675 +0.01(+0.01%)
Feb 06, 2024 82.33 83.63 81.93 83.21 738,068 +0.92(+1.12%)
Feb 05, 2024 80.23 83.97 80.08 82.29 942,342 +1.57(+1.94%)
Feb 02, 2024 83.72 84.08 79.82 80.72 1,476,310 -2.84(-3.40%)
Feb 01, 2024 83.55 86.50 82.10 83.56 2,922,115 -11.81(-12.38%)
Jan 31, 2024 95.51 96.85 94.45 95.38 847,738 +0.78(+0.82%)
Jan 30, 2024 94.31 95.52 92.65 94.60 637,627 -0.15(-0.16%)
Jan 29, 2024 91.69 94.84 91.08 94.75 407,314 +2.92(+3.18%)
Jan 26, 2024 93.77 94.83 91.04 91.83 322,241 -1.74(-1.86%)
Jan 25, 2024 92.37 93.91 90.90 93.56 691,976 +2.69(+2.96%)
Jan 24, 2024 94.30 96.20 90.84 90.87 1,602,184 -7.20(-7.34%)
Jan 23, 2024 100.83 101.47 97.95 98.07 749,656 -1.58(-1.58%)
Jan 22, 2024 102.58 103.56 99.49 99.65 726,403 -1.91(-1.88%)
Jan 19, 2024 103.77 103.83 100.35 101.55 673,253 -1.81(-1.75%)
Jan 18, 2024 109.92 110.14 97.73 103.36 1,065,730 -5.92(-5.41%)
Jan 17, 2024 108.80 110.49 108.12 109.28 260,907 -0.95(-0.86%)
Jan 16, 2024 109.84 110.84 109.31 110.22 288,517 -1.06(-0.95%)
Jan 12, 2024 112.97 113.41 110.23 111.28 233,288 -0.38(-0.34%)
Jan 11, 2024 111.92 112.42 110.02 111.66 246,270 -0.59(-0.52%)
Jan 10, 2024 112.13 112.79 111.20 112.25 356,677 +0.26(+0.23%)
Jan 09, 2024 110.17 112.74 110.17 111.99 407,263 +0.69(+0.62%)
Jan 08, 2024 106.49 111.43 106.05 111.30 356,283 +4.67(+4.38%)
Jan 05, 2024 107.77 109.28 106.62 106.63 262,852 -2.23(-2.05%)
Jan 04, 2024 108.36 109.33 107.55 108.87 363,564 +0.76(+0.70%)
Jan 03, 2024 108.61 108.94 106.73 108.11 553,300 -1.77(-1.61%)
Jan 02, 2024 108.46 111.17 108.42 109.87 418,094 +0.62(+0.57%)
Dec 29, 2023 110.93 111.62 109.09 109.25 248,158 -2.26(-2.03%)
Dec 28, 2023 111.52 113.05 111.04 111.52 180,552 -0.47(-0.42%)
Dec 27, 2023 113.44 114.53 111.25 111.99 279,434 -1.37(-1.21%)
Dec 26, 2023 113.00 113.84 112.16 113.36 179,920 +0.74(+0.66%)
Dec 22, 2023 112.02 113.05 111.11 112.62 273,016 +1.70(+1.53%)
Dec 21, 2023 109.28 111.47 108.75 110.92 321,490 +2.76(+2.56%)
Dec 20, 2023 110.08 110.80 107.95 108.16 390,501 -2.12(-1.93%)
Dec 19, 2023 109.53 111.97 109.14 110.28 352,062 +1.58(+1.45%)
Dec 18, 2023 112.96 112.99 108.68 108.71 551,013 -4.21(-3.73%)
Dec 15, 2023 114.85 115.55 111.56 112.92 991,759 -1.67(-1.45%)
Dec 14, 2023 115.08 116.79 113.33 114.58 574,186 +3.72(+3.36%)
Dec 13, 2023 108.42 111.17 106.21 110.86 339,454 +2.48(+2.29%)
Dec 12, 2023 107.68 109.58 106.90 108.38 232,754 +0.40(+0.37%)
Dec 11, 2023 108.82 109.45 107.57 107.98 343,198 -0.95(-0.87%)
Dec 08, 2023 109.11 110.33 108.27 108.92 214,060 -0.21(-0.19%)
Dec 07, 2023 107.93 109.33 107.09 109.13 251,384 +1.22(+1.14%)
Dec 06, 2023 108.85 109.20 107.65 107.91 205,743 -0.10(-0.09%)
Dec 05, 2023 110.60 110.95 106.78 108.01 332,483 -3.05(-2.74%)
Dec 04, 2023 108.31 111.25 108.31 111.06 388,521 +1.88(+1.72%)
Dec 01, 2023 106.83 109.47 106.50 109.17 226,520 +2.34(+2.19%)
Nov 30, 2023 106.09 107.38 104.34 106.83 207,629 +1.01(+0.95%)
Nov 29, 2023 107.38 108.80 105.60 105.83 244,138 -1.05(-0.98%)
Nov 28, 2023 107.07 108.74 106.53 106.87 232,917 -0.62(-0.57%)
Nov 27, 2023 107.63 107.81 106.72 107.49 282,911 -0.89(-0.82%)
Nov 24, 2023 107.87 109.54 107.39 108.38 106,199 +0.93(+0.86%)
Nov 22, 2023 108.88 109.39 107.40 107.45 207,931 -0.35(-0.32%)
Nov 21, 2023 107.65 108.59 107.02 107.80 183,599 -0.55(-0.51%)
Nov 20, 2023 107.49 108.70 106.32 108.35 321,307 +1.19(+1.11%)
Nov 17, 2023 108.05 108.09 106.47 107.16 278,973 +0.24(+0.22%)
Nov 16, 2023 107.46 107.96 105.52 106.92 232,204 -0.50(-0.46%)
Nov 15, 2023 105.25 108.66 105.25 107.42 560,778 +2.13(+2.02%)
Nov 14, 2023 104.08 105.61 103.08 105.29 454,596 +4.56(+4.53%)
Nov 13, 2023 99.96 101.70 98.38 100.73 414,085 +2.61(+2.66%)
Nov 10, 2023 96.53 98.37 95.52 98.12 255,978 +1.79(+1.86%)
Nov 09, 2023 100.25 100.81 96.28 96.33 368,230 -3.59(-3.59%)
Nov 08, 2023 100.84 101.34 97.55 99.91 402,385 -0.21(-0.21%)
Nov 07, 2023 101.42 102.33 100.06 100.12 321,776 -1.99(-1.95%)
Nov 06, 2023 101.58 102.36 101.21 102.11 425,542 +0.32(+0.31%)
Nov 03, 2023 102.40 102.83 100.39 101.79 596,310 +1.95(+1.95%)
Nov 02, 2023 99.71 100.77 97.74 99.84 344,905 +1.52(+1.55%)
Nov 01, 2023 96.65 98.35 94.23 98.32 534,744 +1.25(+1.29%)
Oct 31, 2023 97.89 99.25 96.40 97.06 356,762 -0.11(-0.11%)
Oct 30, 2023 95.92 98.10 94.30 97.17 647,092 +2.60(+2.75%)
Oct 27, 2023 94.00 95.38 92.64 94.57 524,255 +0.58(+0.61%)
Oct 26, 2023 94.28 97.39 93.03 94.00 1,211,177 +2.69(+2.95%)
Oct 25, 2023 92.55 93.49 90.94 91.31 631,464 -2.94(-3.12%)
Oct 24, 2023 94.48 95.93 93.47 94.25 507,734 +0.42(+0.45%)
Oct 23, 2023 92.25 95.10 91.46 93.83 427,238 +1.73(+1.88%)
Oct 20, 2023 92.26 93.78 91.25 92.09 344,119 -0.63(-0.68%)
Oct 19, 2023 93.90 95.15 92.25 92.72 274,778 -1.69(-1.79%)
Oct 18, 2023 95.54 96.53 94.21 94.41 293,898 -2.13(-2.21%)
Oct 17, 2023 93.63 97.38 93.63 96.55 379,778 +1.77(+1.87%)
Oct 16, 2023 94.26 95.49 91.97 94.77 659,834 +1.77(+1.91%)
Oct 13, 2023 90.42 93.50 90.42 93.00 374,900 +2.07(+2.28%)
Oct 12, 2023 96.69 97.14 90.38 90.93 420,439 -5.78(-5.97%)
Oct 11, 2023 100.62 101.21 95.18 96.71 467,921 -4.38(-4.33%)
Oct 10, 2023 96.86 101.25 96.86 101.09 270,950 +3.99(+4.11%)
Oct 09, 2023 96.70 97.87 95.98 97.09 229,248 -0.44(-0.45%)
Oct 06, 2023 95.42 97.62 94.78 97.53 263,604 +1.25(+1.30%)
Oct 05, 2023 96.72 97.67 95.05 96.28 304,994 -0.49(-0.50%)
Oct 04, 2023 99.70 100.93 95.99 96.77 319,243 -2.84(-2.85%)
Oct 03, 2023 98.53 100.09 98.06 99.60 446,521 +0.69(+0.69%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.