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

(TSV: FHYD )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3400 0.3500 0.3400 0.3450 33,000 +0.00(+1.47%)
Nov 21, 2024 0.3250 0.3400 0.3250 0.3400 2,500 -0.02(-5.56%)
Nov 20, 2024 0.3500 0.3600 0.3500 0.3600 44,500 +0.01(+2.86%)
Nov 19, 2024 0.3600 0.3600 0.3500 0.3500 15,400 -0.01(-1.41%)
Nov 18, 2024 0.3600 0.3600 0.3300 0.3550 107,776 -0.01(-1.39%)
Nov 15, 2024 0.3500 0.3650 0.3400 0.3600 242,387 -0.01(-2.70%)
Nov 14, 2024 0.3700 0.3800 0.3700 0.3700 85,500 +0.00(+0.00%)
Nov 13, 2024 0.3650 0.3850 0.3650 0.3700 69,001 -0.01(-2.63%)
Nov 12, 2024 0.3800 0.3800 0.3750 0.3800 22,747 -0.03(-7.32%)
Nov 11, 2024 0.3650 0.4100 0.3650 0.4100 23,013 +0.03(+7.89%)
Nov 08, 2024 0.3800 0.3900 0.3600 0.3800 73,506 +0.01(+1.33%)
Nov 07, 2024 0.3800 0.3850 0.3750 0.3750 10,500 -0.03(-6.25%)
Nov 06, 2024 0.4000 0.4000 0.4000 0.4000 8,520 +0.00(+0.00%)
Nov 05, 2024 0.4100 0.4100 0.4000 0.4000 17,295 -0.01(-2.44%)
Nov 04, 2024 0.4050 0.4100 0.4000 0.4100 121,750 +0.00(+1.23%)
Nov 01, 2024 0.3900 0.4050 0.3850 0.4050 35,490 +0.01(+1.25%)
Oct 31, 2024 0.4000 0.4000 0.4000 0.4000 35,860 +0.01(+1.27%)
Oct 30, 2024 0.3950 0.3950 0.3950 0.3950 7,760 -0.01(-3.66%)
Oct 29, 2024 0.4150 0.4150 0.3950 0.4100 140,853 -0.01(-1.20%)
Oct 28, 2024 0.4300 0.4300 0.4050 0.4150 55,260 -0.02(-3.49%)
Oct 25, 2024 0.4300 0.4300 0.4300 0.4300 581 +0.01(+2.38%)
Oct 24, 2024 0.4100 0.4200 0.3950 0.4200 47,800 +0.02(+5.00%)
Oct 23, 2024 0.3950 0.4100 0.3950 0.4000 2,900 +0.01(+1.27%)
Oct 22, 2024 0.4100 0.4100 0.3950 0.3950 18,609 -0.02(-5.95%)
Oct 21, 2024 0.4250 0.4250 0.3950 0.4200 33,620 -0.01(-2.33%)
Oct 17, 2024 0.4300 5 +0.02(+4.88%)
Oct 16, 2024 0.4250 0.4250 0.4000 0.4100 24,000 -0.01(-2.38%)
Oct 15, 2024 0.4200 0.4200 0.4150 0.4200 144,270 +0.02(+5.00%)
Oct 11, 2024 0.4000 0 +0.00(+0.00%)
Oct 10, 2024 0.4000 0.4000 0.3900 0.4000 49,800 +0.00(+0.00%)
Oct 09, 2024 0.4000 0.4000 0.3900 0.4000 10,000 +0.01(+1.27%)
Oct 08, 2024 0.3950 0.4400 0.3900 0.3950 107,526 -0.01(-1.25%)
Oct 07, 2024 0.4000 0.4000 0.3850 0.4000 76,720 +0.00(+0.00%)
Oct 04, 2024 0.4200 0.4200 0.4000 0.4000 69,096 -0.01(-3.61%)
Oct 03, 2024 0.3900 0.4150 0.3900 0.4150 47,301 +0.01(+3.75%)
Oct 02, 2024 0.4100 0.4100 0.3900 0.4000 28,860 -0.02(-4.76%)
Oct 01, 2024 0.4200 0.4200 0.4200 0.4200 62,465 -0.01(-2.33%)
Sep 30, 2024 0.4100 0.4300 0.4000 0.4300 89,000 +0.04(+10.26%)
Sep 27, 2024 0.4000 0.4150 0.3900 0.3900 40,501 -0.01(-2.50%)
Sep 26, 2024 0.4000 0.4000 0.3900 0.4000 43,210 +0.00(+0.00%)
Sep 25, 2024 0.4000 0.4150 0.3900 0.4000 80,290 +0.00(+0.00%)
Sep 24, 2024 0.4100 0.4200 0.4000 0.4000 84,500 -0.02(-4.76%)
Sep 23, 2024 0.4250 0.4250 0.4100 0.4200 31,372 +0.00(+0.00%)
Sep 20, 2024 0.4300 0.4300 0.4200 0.4200 59,000 -0.02(-3.45%)
Sep 19, 2024 0.4300 0.4400 0.4300 0.4350 101,051 +0.00(+0.00%)
Sep 18, 2024 0.4400 0.4400 0.4300 0.4350 78,824 +0.00(+0.00%)
Sep 17, 2024 0.4300 0.4350 0.4300 0.4350 46,561 +0.01(+1.16%)
Sep 16, 2024 0.4400 0.4400 0.4300 0.4300 147,900 -0.01(-1.15%)
Sep 13, 2024 0.4350 0.4400 0.4350 0.4350 26,198 -0.01(-1.14%)
Sep 12, 2024 0.4400 0.4600 0.4250 0.4400 88,000 +0.02(+4.76%)
Sep 11, 2024 0.4400 0.4400 0.4200 0.4200 28,838 -0.01(-2.33%)
Sep 10, 2024 0.4150 0.4300 0.4150 0.4300 71,035 +0.03(+7.50%)
Sep 09, 2024 0.4000 0.4200 0.4000 0.4000 76,751 +0.00(+0.00%)
Sep 06, 2024 0.4000 0.4000 0.3800 0.4000 71,543 +0.01(+1.27%)
Sep 05, 2024 0.4400 0.4400 0.3950 0.3950 27,865 -0.09(-19.39%)
Sep 04, 2024 0.4000 0.4900 0.4000 0.4900 102,250 +0.09(+22.50%)
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.