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

(CSE: FRG )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:25 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 0.4900 0.5500 0.4900 0.5500 106,508 +0.06(+12.24%)
Nov 21, 2024 0.4750 0.5000 0.4750 0.4900 38,500 +0.02(+3.16%)
Nov 20, 2024 0.5200 0.5200 0.4750 0.4750 53,716 -0.04(-6.86%)
Nov 19, 2024 0.4850 0.5200 0.4800 0.5100 69,499 +0.01(+2.00%)
Nov 18, 2024 0.4700 0.5000 0.4700 0.5000 35,000 +0.03(+6.38%)
Nov 15, 2024 0.4900 0.4900 0.4700 0.4700 45,754 -0.03(-6.00%)
Nov 14, 2024 0.4900 0.5000 0.4800 0.5000 14,500 +0.00(+0.00%)
Nov 13, 2024 0.5000 0.5000 0.5000 0.5000 16,000 +0.00(+0.00%)
Nov 12, 2024 0.5300 0.5300 0.5000 0.5000 74,020 -0.03(-5.66%)
Nov 11, 2024 0.5200 0.5300 0.5000 0.5300 46,694 -0.01(-1.85%)
Nov 08, 2024 0.5300 0.5600 0.5300 0.5400 29,009 +0.01(+1.89%)
Nov 07, 2024 0.5400 0.5400 0.4950 0.5300 34,000 +0.00(+0.00%)
Nov 06, 2024 0.5500 0.5600 0.5000 0.5300 84,507 -0.03(-5.36%)
Nov 05, 2024 0.5500 0.5600 0.5200 0.5600 10,714 +0.01(+1.82%)
Nov 04, 2024 0.5700 0.5700 0.5400 0.5500 24,500 -0.02(-3.51%)
Nov 01, 2024 0.5900 0.5900 0.5600 0.5700 32,000 -0.03(-5.00%)
Oct 31, 2024 0.5500 0.6000 0.5300 0.6000 283,608 +0.05(+9.09%)
Oct 30, 2024 0.5800 0.5800 0.5400 0.5500 42,500 +0.00(+0.00%)
Oct 29, 2024 0.5900 0.5900 0.5500 0.5500 16,000 -0.02(-3.51%)
Oct 28, 2024 0.5900 0.5900 0.5700 0.5700 11,350 +0.01(+1.79%)
Oct 25, 2024 0.5700 0.5700 0.5600 0.5600 11,130 -0.01(-1.75%)
Oct 24, 2024 0.5800 0.5900 0.5400 0.5700 77,250 +0.00(+0.00%)
Oct 23, 2024 0.5800 0.6000 0.5600 0.5700 40,500 -0.02(-3.39%)
Oct 22, 2024 0.5800 0.5900 0.5600 0.5900 11,700 +0.00(+0.00%)
Oct 21, 2024 0.6000 0.6000 0.5700 0.5900 40,037 -0.01(-1.67%)
Oct 18, 2024 0.6000 0.6000 0.5800 0.6000 91,500 +0.00(+0.00%)
Oct 17, 2024 0.5900 0.6000 0.5800 0.6000 8,000 +0.03(+5.26%)
Oct 16, 2024 0.5900 0.5900 0.5700 0.5700 5,500 +0.01(+1.79%)
Oct 15, 2024 0.5900 0.6000 0.5600 0.5600 122,000 -0.03(-5.08%)
Oct 11, 2024 0.5900 0 -0.04(-6.35%)
Oct 10, 2024 0.6600 0.6800 0.6300 0.6300 247,000 -0.03(-4.55%)
Oct 09, 2024 0.7000 0.7100 0.6600 0.6600 115,291 -0.03(-4.35%)
Oct 08, 2024 0.6300 0.6900 0.6200 0.6900 260,500 +0.07(+11.29%)
Oct 07, 2024 0.6600 0.6600 0.6200 0.6200 189,815 -0.04(-6.06%)
Oct 04, 2024 0.6600 0.6700 0.6300 0.6600 151,200 +0.00(+0.00%)
Oct 03, 2024 0.6000 0.6600 0.5900 0.6600 338,616 +0.07(+11.86%)
Oct 02, 2024 0.5700 0.6000 0.5500 0.5900 394,250 +0.01(+1.72%)
Oct 01, 2024 0.5700 0.5800 0.5600 0.5800 66,000 +0.03(+5.45%)
Sep 30, 2024 0.5700 0.5700 0.5500 0.5500 59,504 -0.02(-3.51%)
Sep 27, 2024 0.5600 0.5800 0.5300 0.5700 71,511 +0.00(+0.00%)
Sep 26, 2024 0.5300 0.5700 0.5000 0.5700 346,465 +0.05(+9.62%)
Sep 25, 2024 0.5500 0.5500 0.5000 0.5200 166,020 -0.03(-5.45%)
Sep 24, 2024 0.5500 0.5700 0.5500 0.5500 108,000 +0.00(+0.00%)
Sep 23, 2024 0.5800 0.5900 0.5400 0.5500 42,458 -0.04(-6.78%)
Sep 20, 2024 0.5700 0.5900 0.5700 0.5900 144,000 +0.00(+0.00%)
Sep 19, 2024 0.5800 0.5900 0.5600 0.5900 57,451 +0.02(+3.51%)
Sep 18, 2024 0.5800 0.6000 0.5700 0.5700 197,052 +0.00(+0.00%)
Sep 17, 2024 0.6200 0.6400 0.5700 0.5700 595,556 -0.04(-6.56%)
Sep 16, 2024 0.5500 0.6200 0.5200 0.6100 498,554 +0.06(+10.91%)
Sep 13, 2024 0.4900 0.5500 0.4900 0.5500 293,852 +0.06(+11.11%)
Sep 12, 2024 0.4750 0.5000 0.4750 0.4950 100,510 +0.03(+5.32%)
Sep 11, 2024 0.4900 0.4900 0.4700 0.4700 24,500 -0.02(-3.09%)
Sep 10, 2024 0.4900 0.5000 0.4700 0.4850 11,000 +0.01(+1.04%)
Sep 09, 2024 0.4950 0.5000 0.4800 0.4800 5,500 +0.00(+0.00%)
Sep 06, 2024 0.5000 0.5100 0.4750 0.4800 49,520 -0.01(-2.04%)
Sep 05, 2024 0.5400 0.5400 0.4750 0.4900 289,685 -0.03(-5.77%)
Sep 04, 2024 0.4850 0.5200 0.4850 0.5200 154,001 +0.04(+8.33%)
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.