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: FLCN )

0.8700 -0.0150 (-1.69%)
Streaming Delayed Price Updated: 2:49 PM EST, Nov 26, 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 25, 2024 0.9000 0.9000 0.8800 0.8850 20,000 +0.02(+1.72%)
Nov 22, 2024 0.9200 0.9200 0.8700 0.8700 36,500 -0.04(-4.40%)
Nov 21, 2024 0.9000 0.9400 0.8600 0.9100 143,100 +0.02(+2.25%)
Nov 20, 2024 0.9000 0.9200 0.8900 0.8900 24,350 +0.00(+0.00%)
Nov 19, 2024 0.8700 0.9000 0.8700 0.8900 49,000 +0.01(+1.14%)
Nov 18, 2024 0.8400 0.8800 0.8300 0.8800 153,000 +0.06(+7.32%)
Nov 15, 2024 0.8500 0.8600 0.8200 0.8200 155,040 +0.01(+1.23%)
Nov 14, 2024 0.8200 0.8500 0.8100 0.8100 145,100 +0.00(+0.00%)
Nov 13, 2024 0.9000 0.9000 0.7600 0.8100 288,000 -0.02(-2.41%)
Nov 12, 2024 0.7300 1.000 0.7300 0.8300 454,001 +0.12(+16.90%)
Nov 11, 2024 0.7000 0.7100 0.7000 0.7100 8,600 -0.02(-2.74%)
Nov 08, 2024 0.7200 0.7300 0.7000 0.7300 98,375 +0.04(+5.80%)
Nov 07, 2024 0.7000 0.7400 0.6900 0.6900 39,500 +0.00(+0.00%)
Nov 06, 2024 0.6800 0.7000 0.6800 0.6900 66,573 +0.02(+2.99%)
Nov 05, 2024 0.6800 0.6800 0.6500 0.6700 22,376 -0.02(-2.90%)
Nov 04, 2024 0.6800 0.6900 0.6800 0.6900 81,000 +0.00(+0.00%)
Nov 01, 2024 0.6900 0.6900 0.6800 0.6900 69,000 +0.01(+1.47%)
Oct 31, 2024 0.6900 0.7100 0.6700 0.6800 243,500 +0.02(+3.03%)
Oct 30, 2024 0.6800 0.6800 0.6600 0.6600 9,400 -0.01(-1.49%)
Oct 29, 2024 0.7000 0.7400 0.6500 0.6700 65,500 -0.02(-2.90%)
Oct 28, 2024 0.7400 0.7400 0.6600 0.6900 102,693 -0.03(-4.17%)
Oct 25, 2024 0.7400 0.7800 0.7200 0.7200 213,500 -0.01(-1.37%)
Oct 24, 2024 0.7500 0.7500 0.7100 0.7300 298,300 +0.02(+2.82%)
Oct 23, 2024 0.7900 0.7900 0.7000 0.7100 331,750 -0.07(-8.97%)
Oct 22, 2024 0.8300 0.8300 0.7800 0.7800 104,000 +0.00(+0.00%)
Oct 21, 2024 0.7900 0.8500 0.7700 0.7800 87,510 +0.00(+0.00%)
Oct 18, 2024 0.7900 0.7900 0.7700 0.7800 31,500 -0.02(-2.50%)
Oct 17, 2024 0.7900 0.8500 0.7700 0.8000 902,530 +0.01(+1.27%)
Oct 16, 2024 0.7300 0.8500 0.7200 0.7900 197,718 +0.06(+8.22%)
Oct 15, 2024 0.6900 0.7400 0.6900 0.7300 75,000 +0.05(+7.35%)
Oct 11, 2024 0.6800 0 +0.00(+0.00%)
Oct 10, 2024 0.6800 0.6900 0.6800 0.6800 21,500 +0.00(+0.00%)
Oct 09, 2024 0.6900 0.6900 0.6400 0.6800 16,000 -0.01(-1.45%)
Oct 08, 2024 0.6900 0.6900 0.6900 0.6900 53,000 +0.03(+4.55%)
Oct 07, 2024 0.6800 0.6800 0.6600 0.6600 2,950 -0.01(-1.49%)
Oct 04, 2024 0.6900 0.6900 0.6600 0.6700 48,150 +0.02(+3.08%)
Oct 03, 2024 0.6700 0.6900 0.6200 0.6500 99,000 -0.04(-5.80%)
Oct 02, 2024 0.6800 0.7100 0.6700 0.6900 89,000 +0.04(+6.15%)
Oct 01, 2024 0.6800 0.6900 0.6500 0.6500 109,097 -0.03(-4.41%)
Sep 30, 2024 0.6600 0.6800 0.6600 0.6800 26,800 +0.02(+3.03%)
Sep 27, 2024 0.6600 0.6600 0.6600 0.6600 2,450 +0.00(+0.00%)
Sep 26, 2024 0.6400 0.6700 0.6200 0.6600 114,500 +0.02(+3.13%)
Sep 23, 2024 0.6400 358 +0.01(+1.59%)
Sep 20, 2024 0.6500 0.6500 0.6300 0.6300 12,000 -0.04(-5.97%)
Sep 19, 2024 0.6700 0.6700 0.6600 0.6700 6,000 -0.01(-1.47%)
Sep 18, 2024 0.7000 0.7000 0.6800 0.6800 40,625 +0.01(+1.49%)
Sep 17, 2024 0.6800 0.6800 0.6700 0.6700 4,000 -0.01(-1.47%)
Sep 16, 2024 0.6800 0.6800 0.6700 0.6800 42,700 +0.04(+6.25%)
Sep 13, 2024 0.6800 0.6800 0.6400 0.6400 9,500 -0.04(-5.88%)
Sep 12, 2024 0.6700 0.6800 0.6700 0.6800 1,500 +0.00(+0.00%)
Sep 11, 2024 0.6600 0.6800 0.6200 0.6800 30,000 +0.05(+7.94%)
Sep 10, 2024 0.6700 0.6700 0.6000 0.6300 44,975 -0.05(-7.35%)
Sep 06, 2024 0.6800 125 +0.00(+0.00%)
Sep 05, 2024 0.6600 0.6800 0.6600 0.6800 12,000 -0.01(-1.45%)
Sep 04, 2024 0.7000 0.7000 0.6500 0.6900 82,350 +0.01(+1.47%)
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.