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: FTRP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 6.870 7.250 6.500 7.040 410,800 -0.96(-12.00%)
Feb 25, 2021 7.980 8.280 7.900 8.000 44,331 +0.00(+0.00%)
Feb 24, 2021 7.360 8.080 7.360 8.000 60,445 +0.75(+10.34%)
Feb 23, 2021 8.000 8.150 7.230 7.250 69,645 -0.82(-10.16%)
Feb 22, 2021 8.100 8.100 7.870 8.070 63,934 +0.56(+7.46%)
Feb 19, 2021 7.560 8.120 7.490 7.510 93,500 +0.01(+0.13%)
Feb 18, 2021 7.800 8.090 7.075 7.500 115,315 -0.68(-8.31%)
Feb 17, 2021 8.330 8.930 8.180 8.180 105,961 -0.07(-0.85%)
Feb 16, 2021 8.980 9.000 7.990 8.250 166,178 +0.25(+3.12%)
Feb 12, 2021 8.000 8.000 8.000 0 +0.01(+0.13%)
Feb 11, 2021 6.360 9.880 6.360 7.990 315,739 +1.67(+26.42%)
Feb 10, 2021 6.470 6.780 5.990 6.320 160,927 +0.16(+2.60%)
Feb 09, 2021 5.930 6.490 5.930 6.160 209,301 +0.25(+4.23%)
Feb 08, 2021 5.570 5.950 5.460 5.910 188,310 +0.33(+5.91%)
Feb 05, 2021 5.070 5.640 5.030 5.580 136,600 +0.53(+10.50%)
Feb 04, 2021 4.850 5.090 4.850 5.050 86,420 +0.37(+7.91%)
Feb 03, 2021 4.900 5.090 4.660 4.680 131,582 -0.19(-3.90%)
Feb 02, 2021 4.800 4.990 4.750 4.870 36,778 +0.07(+1.46%)
Feb 01, 2021 4.950 4.980 4.720 4.800 53,110 -0.05(-1.03%)
Jan 29, 2021 4.900 5.010 4.500 4.850 92,200 -0.16(-3.19%)
Jan 28, 2021 4.640 5.010 4.550 5.010 98,367 +0.19(+3.94%)
Jan 27, 2021 4.920 5.090 4.110 4.820 230,803 -0.12(-2.43%)
Jan 26, 2021 4.350 5.050 4.350 4.940 149,685 +0.01(+0.20%)
Jan 25, 2021 5.000 5.350 4.720 4.930 167,614 +0.02(+0.41%)
Jan 22, 2021 4.900 5.080 4.750 4.910 274,700 +0.19(+4.03%)
Jan 21, 2021 4.450 4.850 4.420 4.720 134,055 +0.23(+5.12%)
Jan 20, 2021 4.450 4.500 4.040 4.490 148,830 +0.08(+1.81%)
Jan 19, 2021 4.330 4.410 4.200 4.410 106,667 +0.25(+6.01%)
Jan 18, 2021 4.110 4.280 4.040 4.160 78,837 +0.11(+2.72%)
Jan 15, 2021 3.780 4.050 3.780 4.050 148,500 +0.39(+10.66%)
Jan 14, 2021 3.530 3.770 3.530 3.660 83,435 +0.11(+3.10%)
Jan 13, 2021 3.660 3.790 3.520 3.550 72,021 -0.05(-1.39%)
Jan 12, 2021 3.780 3.800 3.600 3.600 36,439 -0.19(-5.01%)
Jan 11, 2021 3.900 3.900 3.720 3.790 41,770 +0.04(+1.07%)
Jan 08, 2021 3.800 3.810 3.540 3.750 73,100 +0.08(+2.18%)
Jan 07, 2021 3.700 3.890 3.670 3.670 68,264 +0.04(+1.10%)
Jan 06, 2021 3.600 4.100 3.600 3.630 205,940 +0.07(+1.97%)
Jan 05, 2021 3.870 3.890 3.180 3.560 264,695 -0.27(-7.05%)
Jan 04, 2021 4.240 4.240 3.520 3.830 191,969 -0.35(-8.37%)
Dec 31, 2020 4.180 4.180 4.180 0 +0.09(+2.20%)
Dec 30, 2020 4.490 4.500 3.950 4.090 164,856 -0.38(-8.50%)
Dec 29, 2020 4.500 4.740 4.470 4.470 83,979 +0.13(+3.00%)
Dec 24, 2020 4.340 4.340 4.340 0 -0.20(-4.41%)
Dec 23, 2020 5.200 5.200 4.400 4.540 111,851 -0.19(-4.02%)
Dec 22, 2020 4.990 5.390 4.690 4.730 82,000 -0.28(-5.59%)
Dec 21, 2020 5.400 5.490 4.960 5.010 86,680 -0.31(-5.83%)
Dec 18, 2020 4.870 5.480 4.800 5.320 109,700 +0.52(+10.83%)
Dec 17, 2020 5.010 5.100 4.610 4.800 164,210 -0.26(-5.14%)
Dec 16, 2020 5.560 5.560 4.900 5.060 140,750 -0.26(-4.89%)
Dec 15, 2020 6.890 6.990 5.250 5.320 307,288 -1.03(-16.22%)
Dec 14, 2020 6.000 7.000 5.710 6.350 345,248 +0.75(+13.39%)
Dec 11, 2020 5.240 6.000 5.220 5.600 197,400 +0.40(+7.69%)
Dec 10, 2020 4.800 5.390 4.700 5.200 281,367 +0.20(+4.00%)
Dec 09, 2020 4.900 5.400 4.900 5.000 157,971 +0.05(+1.01%)
Dec 08, 2020 4.490 5.090 4.470 4.950 103,437 +0.46(+10.24%)
Dec 07, 2020 4.400 4.520 4.250 4.490 60,310 +0.15(+3.46%)
Dec 04, 2020 4.650 4.690 4.230 4.340 61,300 -0.35(-7.46%)
Dec 03, 2020 4.580 4.690 4.000 4.690 221,377 +0.09(+1.96%)
Dec 02, 2020 4.750 4.750 4.530 4.600 41,878 +0.00(+0.00%)
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.