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

(OP: FLYNF )

0.0581 UNCHANGED
Last Price Updated: 3:57 PM EST, Nov 8, 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 08, 2024 0.0581 0 -0.02(-21.17%)
Nov 07, 2024 0.0490 0.0749 0.0490 0.0737 212,448 +0.02(+40.38%)
Nov 06, 2024 0.0500 0.0750 0.0397 0.0525 105,177 +0.00(+5.21%)
Nov 05, 2024 0.0499 0.0499 0.0448 0.0499 12,520 +0.00(+0.00%)
Nov 04, 2024 0.0499 0.0499 0.0300 0.0499 61,463 +0.01(+21.71%)
Nov 01, 2024 0.0420 0.0450 0.0351 0.0410 249,800 +0.01(+36.67%)
Oct 31, 2024 0.0320 0.0499 0.0300 0.0300 231,950 +0.00(+0.00%)
Oct 30, 2024 0.0400 0.0409 0.0300 0.0300 87,250 -0.01(-25.19%)
Oct 29, 2024 0.0390 0.0480 0.0300 0.0401 111,851 +0.01(+20.78%)
Oct 28, 2024 0.0410 0.0410 0.0320 0.0332 214,160 -0.00(-4.05%)
Oct 25, 2024 0.0346 0.0366 0.0342 0.0346 10,980 -0.00(-5.46%)
Oct 24, 2024 0.0347 0.0380 0.0322 0.0366 90,240 +0.00(+5.17%)
Oct 23, 2024 0.0322 0.0366 0.0322 0.0348 14,054 -0.00(-6.95%)
Oct 22, 2024 0.0126 0.0393 0.0126 0.0374 20,552 -0.00(-6.50%)
Oct 21, 2024 0.0385 0.0410 0.0346 0.0400 182,793 +0.00(+1.52%)
Oct 18, 2024 0.0398 0.0410 0.0385 0.0394 59,202 +0.00(+4.51%)
Oct 17, 2024 0.0370 0.0377 0.0345 0.0377 9,868 +0.00(+3.29%)
Oct 16, 2024 0.0348 0.0368 0.0336 0.0365 18,200 +0.00(+10.61%)
Oct 15, 2024 0.0346 0.0364 0.0330 0.0330 20,573 -0.01(-19.51%)
Oct 14, 2024 0.0331 0.0410 0.0313 0.0410 84,004 +0.00(+11.41%)
Oct 11, 2024 0.0347 0.0391 0.0331 0.0368 138,521 +0.00(+5.14%)
Oct 10, 2024 0.0350 0.0392 0.0350 0.0350 56,534 -0.00(-0.85%)
Oct 09, 2024 0.0354 0.0425 0.0330 0.0353 160,263 -0.01(-15.55%)
Oct 08, 2024 0.0400 0.0450 0.0310 0.0418 155,454 -0.00(-2.56%)
Oct 07, 2024 0.0401 0.0429 0.0400 0.0429 9,410 -0.00(-7.34%)
Oct 04, 2024 0.0365 0.0463 0.0355 0.0463 102,294 +0.01(+30.06%)
Oct 03, 2024 0.0382 0.0382 0.0350 0.0356 5,608 -0.00(-8.48%)
Oct 02, 2024 0.0362 0.0408 0.0300 0.0389 8,866 -0.00(-2.75%)
Oct 01, 2024 0.0362 0.0411 0.0362 0.0400 4,940 +0.00(+5.54%)
Sep 30, 2024 0.0387 0.0440 0.0379 0.0379 88,120 -0.00(-9.76%)
Sep 27, 2024 0.0386 0.0420 0.0353 0.0420 40,483 +0.00(+11.70%)
Sep 26, 2024 0.0404 0.0510 0.0331 0.0376 187,990 -0.00(-0.53%)
Sep 25, 2024 0.0400 0.0405 0.0378 0.0378 17,285 -0.00(-4.30%)
Sep 24, 2024 0.0479 0.0513 0.0376 0.0395 231,033 -0.01(-16.84%)
Sep 23, 2024 0.0452 0.0490 0.0403 0.0475 86,595 +0.00(+8.94%)
Sep 20, 2024 0.0550 0.0550 0.0385 0.0436 523,352 -0.01(-11.74%)
Sep 19, 2024 0.0446 0.0508 0.0410 0.0494 104,879 +0.01(+20.49%)
Sep 18, 2024 0.0476 0.0499 0.0352 0.0410 435,202 -0.01(-13.68%)
Sep 17, 2024 0.0400 0.0498 0.0351 0.0475 141,989 +0.01(+24.02%)
Sep 16, 2024 0.0365 0.0383 0.0301 0.0383 42,046 +0.00(+0.26%)
Sep 13, 2024 0.0330 0.0400 0.0330 0.0382 33,223 +0.00(+1.33%)
Sep 12, 2024 0.0350 0.0400 0.0302 0.0377 69,925 +0.00(+14.24%)
Sep 11, 2024 0.0350 0.0375 0.0300 0.0330 34,521 -0.01(-17.50%)
Sep 10, 2024 0.0456 0.0456 0.0300 0.0400 51,557 +0.00(+5.82%)
Sep 09, 2024 0.0366 0.0485 0.0300 0.0378 538,007 -0.00(-5.50%)
Sep 06, 2024 0.0380 0.0550 0.0339 0.0400 369,151 +0.00(+0.00%)
Sep 05, 2024 0.0374 0.0407 0.0300 0.0400 70,881 -0.01(-25.23%)
Sep 04, 2024 0.0384 0.0535 0.0337 0.0535 385,844 +0.00(+6.79%)
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.