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

Ftai Aviation Ltd (NQ: FTAI )

145.19 +1.76 (+1.23%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 30, 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 (%)
Oct 29, 2024 141.70 143.53 140.01 143.43 991,911 +0.92(+0.65%)
Oct 28, 2024 144.54 145.57 142.48 142.51 951,754 -1.73(-1.20%)
Oct 25, 2024 144.10 145.12 141.65 144.24 732,636 +1.06(+0.74%)
Oct 24, 2024 141.27 144.16 140.37 143.18 1,125,455 +2.35(+1.67%)
Oct 23, 2024 139.52 141.50 136.58 140.83 785,339 +0.60(+0.43%)
Oct 22, 2024 141.78 142.60 139.53 140.23 964,634 -2.13(-1.50%)
Oct 21, 2024 142.14 143.52 140.76 142.36 926,966 -1.19(-0.83%)
Oct 18, 2024 145.99 146.45 141.10 143.55 864,858 -1.74(-1.20%)
Oct 17, 2024 146.28 149.09 145.18 145.29 639,376 -0.51(-0.35%)
Oct 16, 2024 145.40 146.56 144.89 145.80 696,497 +0.79(+0.54%)
Oct 15, 2024 148.10 149.74 141.46 145.01 1,392,337 -3.08(-2.08%)
Oct 14, 2024 147.99 148.69 146.23 148.09 1,150,744 +1.69(+1.15%)
Oct 11, 2024 143.71 147.45 143.01 146.40 1,368,091 +2.30(+1.60%)
Oct 10, 2024 141.84 145.10 140.31 144.10 1,783,847 -0.85(-0.59%)
Oct 09, 2024 146.99 147.10 143.37 144.95 1,187,050 -1.50(-1.02%)
Oct 08, 2024 140.34 147.78 139.80 146.45 1,467,790 +7.07(+5.07%)
Oct 07, 2024 139.70 141.80 138.84 139.38 992,381 -0.77(-0.55%)
Oct 04, 2024 135.38 140.30 134.51 140.15 1,691,243 +6.70(+5.02%)
Oct 03, 2024 133.76 136.38 133.23 133.45 842,794 -1.17(-0.87%)
Oct 02, 2024 128.77 135.40 128.77 134.62 1,304,941 +2.97(+2.26%)
Oct 01, 2024 132.53 133.12 128.65 131.65 1,205,539 -1.25(-0.94%)
Sep 30, 2024 130.22 133.91 129.79 132.90 1,499,352 +3.35(+2.59%)
Sep 27, 2024 128.00 130.69 127.02 129.55 1,137,462 +3.51(+2.78%)
Sep 26, 2024 131.79 131.79 125.92 126.04 800,507 -4.03(-3.10%)
Sep 25, 2024 130.29 131.69 129.15 130.07 629,992 -0.05(-0.04%)
Sep 24, 2024 130.02 130.22 126.62 130.12 864,419 +0.12(+0.09%)
Sep 23, 2024 130.49 131.72 128.85 130.00 815,843 -0.39(-0.30%)
Sep 20, 2024 130.57 132.94 129.59 130.39 3,087,593 +0.17(+0.13%)
Sep 19, 2024 132.13 132.41 127.76 130.22 1,443,719 +3.79(+3.00%)
Sep 18, 2024 126.52 130.52 125.21 126.43 954,883 -0.34(-0.27%)
Sep 17, 2024 128.25 128.58 125.71 126.77 757,484 -0.19(-0.15%)
Sep 16, 2024 125.00 129.00 124.64 126.96 2,151,914 +1.73(+1.38%)
Sep 13, 2024 122.86 126.75 122.13 125.23 1,146,827 +4.16(+3.44%)
Sep 12, 2024 115.97 123.19 115.97 121.07 1,044,324 +5.19(+4.48%)
Sep 11, 2024 113.29 116.84 112.16 115.88 812,256 +1.99(+1.75%)
Sep 10, 2024 113.74 114.49 111.31 113.89 571,366 +0.86(+0.76%)
Sep 09, 2024 114.62 117.18 112.83 113.03 1,091,925 +0.48(+0.43%)
Sep 06, 2024 118.80 120.75 112.05 112.55 1,142,280 -6.33(-5.32%)
Sep 05, 2024 119.21 120.25 117.03 118.88 467,618 -0.53(-0.44%)
Sep 04, 2024 116.01 120.88 115.31 119.41 588,349 +1.48(+1.25%)
Sep 03, 2024 127.20 127.63 117.49 117.93 1,020,431 -9.88(-7.73%)
Aug 30, 2024 126.00 128.45 124.08 127.81 956,181 +3.18(+2.55%)
Aug 29, 2024 121.18 126.38 120.92 124.63 744,732 +3.95(+3.27%)
Aug 28, 2024 121.00 122.28 119.37 120.68 476,226 -0.84(-0.70%)
Aug 27, 2024 121.50 122.77 120.32 121.53 507,198 -0.62(-0.51%)
Aug 26, 2024 123.00 124.36 121.50 122.15 648,830 +0.41(+0.34%)
Aug 23, 2024 119.09 122.57 118.51 121.74 1,180,105 +2.18(+1.82%)
Aug 22, 2024 119.75 122.71 119.15 119.56 986,307 +0.41(+0.34%)
Aug 21, 2024 114.71 119.83 114.61 119.15 886,226 +4.85(+4.24%)
Aug 20, 2024 116.53 117.12 113.33 114.30 641,851 -0.83(-0.72%)
Aug 19, 2024 113.80 116.33 113.01 115.13 814,153 +1.61(+1.42%)
Aug 16, 2024 108.93 114.60 107.81 113.52 1,276,174 +7.08(+6.65%)
Aug 15, 2024 106.66 107.95 105.36 106.44 863,238 +1.93(+1.85%)
Aug 14, 2024 104.45 104.95 102.69 104.51 906,700 +0.76(+0.73%)
Aug 13, 2024 104.81 105.74 102.76 103.75 1,447,665 -0.03(-0.03%)
Aug 12, 2024 104.15 104.46 101.89 103.78 770,814 -0.62(-0.59%)
Aug 09, 2024 103.90 104.96 103.29 104.40 416,870 -0.06(-0.06%)
Aug 08, 2024 102.95 104.81 101.11 104.46 586,979 +3.97(+3.95%)
Aug 07, 2024 103.81 103.97 98.54 100.49 779,098 -0.83(-0.82%)
Aug 06, 2024 99.02 103.22 95.94 101.32 1,071,980 +4.42(+4.56%)
Aug 05, 2024 92.56 99.37 86.50 96.90 1,741,029 -4.77(-4.69%)
Aug 02, 2024 103.76 104.64 98.92 101.67 1,637,946 -6.94(-6.39%)
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.