Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

(NY: FSCO )

6.255 +0.055 (+0.89%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jul 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 (%)
Jul 22, 2024 6.230 6.270 6.180 6.200 683,159 +0.03(+0.49%)
Jul 19, 2024 6.280 6.340 6.170 6.170 3,264,958 -0.13(-2.06%)
Jul 18, 2024 6.410 6.450 6.290 6.300 800,568 -0.11(-1.72%)
Jul 17, 2024 6.400 6.450 6.340 6.410 790,383 +0.03(+0.47%)
Jul 16, 2024 6.500 6.530 6.360 6.380 1,105,063 -0.12(-1.85%)
Jul 15, 2024 6.530 6.560 6.360 6.500 1,900,749 -0.06(-0.91%)
Jul 12, 2024 6.580 6.630 6.530 6.560 717,994 -0.05(-0.76%)
Jul 11, 2024 6.530 6.640 6.510 6.610 674,847 +0.08(+1.23%)
Jul 10, 2024 6.500 6.560 6.490 6.530 465,289 +0.05(+0.77%)
Jul 09, 2024 6.470 6.560 6.450 6.480 645,234 +0.01(+0.15%)
Jul 08, 2024 6.470 6.520 6.430 6.470 620,625 +0.01(+0.15%)
Jul 05, 2024 6.430 6.475 6.390 6.460 588,875 +0.06(+0.94%)
Jul 03, 2024 6.380 6.430 6.370 6.400 260,151 +0.02(+0.31%)
Jul 02, 2024 6.430 6.480 6.370 6.380 524,852 -0.09(-1.39%)
Jul 01, 2024 6.410 6.470 6.410 6.470 413,769 +0.10(+1.57%)
Jun 28, 2024 6.410 6.470 6.370 6.370 518,362 +0.01(+0.16%)
Jun 27, 2024 6.370 6.430 6.350 6.360 568,052 -0.01(-0.16%)
Jun 26, 2024 6.470 6.470 6.350 6.370 540,775 -0.10(-1.55%)
Jun 25, 2024 6.370 6.500 6.310 6.470 938,116 +0.09(+1.41%)
Jun 24, 2024 6.420 6.430 6.350 6.380 481,238 -0.02(-0.31%)
Jun 21, 2024 6.380 6.410 6.370 6.400 332,184 +0.05(+0.79%)
Jun 20, 2024 6.350 6.390 6.310 6.350 527,855 +0.00(+0.00%)
Jun 18, 2024 6.340 6.360 6.320 6.350 416,770 +0.01(+0.16%)
Jun 17, 2024 6.390 6.409 6.320 6.340 459,550 -0.03(-0.47%)
Jun 14, 2024 6.390 6.439 6.340 6.370 588,054 -0.06(-0.92%)
Jun 13, 2024 6.390 6.434 6.350 6.429 426,702 +0.08(+1.25%)
Jun 12, 2024 6.380 6.409 6.310 6.350 454,853 +0.04(+0.63%)
Jun 11, 2024 6.310 6.350 6.310 6.310 338,535 -0.04(-0.62%)
Jun 10, 2024 6.300 6.360 6.271 6.350 750,644 +0.08(+1.26%)
Jun 07, 2024 6.271 6.338 6.251 6.271 436,148 +0.01(+0.16%)
Jun 06, 2024 6.251 6.291 6.241 6.261 394,270 +0.02(+0.32%)
Jun 05, 2024 6.231 6.261 6.191 6.241 351,112 +0.03(+0.48%)
Jun 04, 2024 6.300 6.300 6.211 6.211 534,707 -0.09(-1.42%)
Jun 03, 2024 6.281 6.350 6.211 6.300 701,918 +0.04(+0.63%)
May 31, 2024 6.310 6.360 6.231 6.261 395,957 +0.02(+0.32%)
May 30, 2024 6.191 6.310 6.191 6.241 645,604 +0.07(+1.12%)
May 29, 2024 6.231 6.241 6.147 6.172 461,013 -0.07(-1.11%)
May 28, 2024 6.211 6.241 6.157 6.241 413,386 +0.07(+1.12%)
May 24, 2024 6.221 6.261 6.152 6.172 596,262 +0.02(+0.32%)
May 23, 2024 6.241 6.300 6.142 6.152 749,012 -0.14(-2.20%)
May 22, 2024 6.261 6.310 6.221 6.291 560,728 +0.06(+0.95%)
May 21, 2024 6.221 6.251 6.162 6.231 1,057,948 +0.04(+0.63%)
May 20, 2024 6.113 6.192 6.059 6.192 578,320 +0.14(+2.27%)
May 17, 2024 6.064 6.153 6.035 6.054 615,788 +0.02(+0.33%)
May 16, 2024 5.996 6.045 5.986 6.035 414,339 +0.03(+0.49%)
May 15, 2024 6.025 6.054 5.996 6.005 398,953 -0.02(-0.33%)
May 14, 2024 6.035 6.073 6.010 6.025 436,044 -0.02(-0.32%)
May 13, 2024 6.054 6.057 6.015 6.045 576,300 +0.00(+0.00%)
May 10, 2024 6.054 6.074 6.035 6.045 253,831 -0.02(-0.32%)
May 09, 2024 6.084 6.084 6.049 6.064 403,969 -0.02(-0.32%)
May 08, 2024 6.113 6.123 6.035 6.084 691,165 -0.02(-0.32%)
May 07, 2024 6.054 6.133 6.005 6.104 473,991 +0.05(+0.81%)
May 06, 2024 6.113 6.162 5.986 6.054 651,906 -0.03(-0.48%)
May 03, 2024 6.054 6.143 6.035 6.084 627,691 +0.08(+1.31%)
May 02, 2024 5.917 6.069 5.917 6.005 657,294 +0.05(+0.82%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.