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

Financial Institut (NQ: FISI )

17.38 -0.14 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2008 8.643 9.435 8.445 9.435 49,622 +0.72(+8.21%)
Oct 30, 2008 8.707 8.730 7.351 8.719 28,735 +0.25(+2.96%)
Oct 29, 2008 8.876 9.021 8.160 8.469 29,962 -0.20(-2.35%)
Oct 28, 2008 7.450 8.730 7.351 8.672 39,631 +1.33(+18.07%)
Oct 27, 2008 7.287 7.502 7.043 7.345 34,893 -0.02(-0.32%)
Oct 24, 2008 7.339 7.648 7.275 7.369 65,735 -0.71(-8.79%)
Oct 23, 2008 7.660 8.271 7.275 8.079 46,588 +0.36(+4.68%)
Oct 22, 2008 7.415 8.381 7.310 7.718 22,040 -0.08(-1.04%)
Oct 21, 2008 8.311 8.806 7.788 7.799 44,440 -0.70(-8.22%)
Oct 20, 2008 8.789 8.876 8.271 8.498 41,255 -0.49(-5.44%)
Oct 17, 2008 8.963 9.574 7.630 8.987 105,602 -0.91(-9.18%)
Oct 16, 2008 8.148 9.895 7.107 9.895 48,627 +1.69(+20.65%)
Oct 15, 2008 9.307 9.307 8.119 8.201 25,912 -0.84(-9.27%)
Oct 14, 2008 10.48 10.48 8.963 9.039 16,554 -1.42(-13.58%)
Oct 13, 2008 9.120 10.48 7.648 10.46 56,603 +2.05(+24.45%)
Oct 10, 2008 7.921 8.730 5.855 8.405 94,152 +0.37(+4.56%)
Oct 09, 2008 9.714 9.714 8.038 8.038 74,820 -1.82(-18.43%)
Oct 08, 2008 9.441 10.48 9.441 9.854 83,053 +0.22(+2.30%)
Oct 07, 2008 11.39 11.40 9.470 9.633 56,331 -1.17(-10.83%)
Oct 06, 2008 10.97 11.64 10.25 10.80 34,633 -0.45(-4.03%)
Oct 03, 2008 11.05 11.80 11.05 11.26 9,796 +0.43(+3.98%)
Oct 02, 2008 11.13 11.43 10.83 10.83 19,462 -0.36(-3.23%)
Oct 01, 2008 10.38 11.52 10.38 11.19 23,586 -0.46(-3.95%)
Sep 30, 2008 11.93 11.93 11.64 11.65 35,554 +0.01(+0.05%)
Sep 29, 2008 12.51 12.51 11.40 11.64 48,765 -0.36(-2.96%)
Sep 26, 2008 11.08 12.51 11.08 12.00 61,795 +0.45(+3.88%)
Sep 25, 2008 10.70 12.10 10.70 11.55 65,137 +1.03(+9.80%)
Sep 24, 2008 11.64 11.64 10.31 10.52 35,663 -0.15(-1.42%)
Sep 23, 2008 10.83 11.39 10.44 10.67 25,474 -0.70(-6.14%)
Sep 22, 2008 12.80 12.80 11.29 11.37 25,101 -1.73(-13.20%)
Sep 19, 2008 12.02 13.10 10.48 13.10 253,393 +2.63(+25.14%)
Sep 18, 2008 9.737 10.48 9.371 10.46 130,525 +0.93(+9.77%)
Sep 17, 2008 9.656 9.883 9.254 9.534 37,420 -0.44(-4.38%)
Sep 16, 2008 9.225 9.970 9.225 9.970 97,269 +0.75(+8.08%)
Sep 15, 2008 9.307 9.458 9.225 9.225 58,656 -0.20(-2.16%)
Sep 12, 2008 8.812 9.516 8.754 9.429 96,723 +0.11(+1.19%)
Sep 11, 2008 9.528 9.528 9.231 9.318 158,494 -0.27(-2.79%)
Sep 10, 2008 10.20 10.24 9.214 9.586 222,137 -0.52(-5.13%)
Sep 09, 2008 10.19 10.24 10.10 10.10 49,347 -0.08(-0.74%)
Sep 08, 2008 10.81 10.83 10.04 10.18 51,567 -0.50(-4.69%)
Sep 05, 2008 10.64 11.16 10.59 10.68 56,081 -0.09(-0.81%)
Sep 04, 2008 10.80 10.91 10.46 10.77 55,684 -0.12(-1.07%)
Sep 03, 2008 10.17 11.06 10.17 10.88 80,925 +0.68(+6.67%)
Sep 02, 2008 10.51 10.74 10.12 10.20 9,135 -0.02(-0.23%)
Aug 29, 2008 10.41 10.69 10.22 10.23 76,562 -0.27(-2.61%)
Aug 28, 2008 10.13 10.56 9.906 10.50 116,179 +0.31(+3.03%)
Aug 27, 2008 9.697 10.48 9.697 10.19 37,338 +0.45(+4.60%)
Aug 26, 2008 9.668 9.794 9.583 9.743 50,069 +0.05(+0.48%)
Aug 25, 2008 10.07 10.07 9.668 9.697 27,912 -0.45(-4.47%)
Aug 22, 2008 10.13 10.16 9.918 10.15 19,284 +0.06(+0.58%)
Aug 21, 2008 10.37 10.37 9.406 10.09 46,602 -0.23(-2.25%)
Aug 20, 2008 10.75 10.86 10.29 10.33 21,531 -0.39(-3.64%)
Aug 19, 2008 10.85 11.05 10.64 10.72 22,751 -0.29(-2.59%)
Aug 18, 2008 11.05 11.05 10.94 11.00 44,528 +0.02(+0.16%)
Aug 15, 2008 11.27 11.28 10.87 10.98 84,883 -0.03(-0.32%)
Aug 14, 2008 10.83 11.10 10.72 11.02 35,029 +0.00(+0.00%)
Aug 13, 2008 10.85 11.06 10.58 11.02 183,290 +0.09(+0.80%)
Aug 12, 2008 10.91 11.06 10.91 10.93 19,648 -0.04(-0.37%)
Aug 11, 2008 10.84 11.05 10.09 10.97 33,240 +0.17(+1.56%)
Aug 08, 2008 10.21 11.01 10.21 10.80 46,289 +0.56(+5.45%)
Aug 07, 2008 10.20 10.46 9.906 10.24 73,508 -0.05(-0.45%)
Aug 06, 2008 10.41 11.04 10.10 10.29 95,527 -0.17(-1.61%)
Aug 05, 2008 10.57 10.91 9.732 10.46 39,645 +0.06(+0.62%)
Aug 04, 2008 10.35 10.62 9.429 10.40 36,302 -0.37(-3.46%)
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.