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

Firemans Contractors Inc (OP: FRCN )

N/A UNCHANGED
Last Price Updated: 1:21 PM EDT, May 30, 2023 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 (%)
Mar 31, 2014 0.0011 0.0017 0.0011 0.0016 118,619,432 +0.00(+45.45%)
Mar 28, 2014 0.0010 0.0011 0.0010 0.0011 0 +0.00(+10.00%)
Mar 27, 2014 0.0011 0.0011 0.0009 0.0010 16,085,000 -0.00(-9.09%)
Mar 26, 2014 0.0008 0.0013 0.0007 0.0011 55,580,928 +0.00(+22.22%)
Mar 25, 2014 0.0009 0.0009 0.0008 0.0009 9,261,955 +0.00(+0.00%)
Mar 24, 2014 0.0009 0.0010 0.0007 0.0009 20,465,548 +0.00(+0.00%)
Mar 21, 2014 0.0010 0.0011 0.0009 0.0009 21,906,176 -0.00(-10.00%)
Mar 20, 2014 0.0011 0.0011 0.0010 0.0010 7,669,652 +0.00(+0.00%)
Mar 19, 2014 0.0010 0.0012 0.0010 0.0010 14,179,405 +0.00(+0.00%)
Mar 18, 2014 0.0009 0.0011 0.0009 0.0010 10,336,986 +0.00(+11.11%)
Mar 17, 2014 0.0013 0.0013 0.0009 0.0009 10,797,971 -0.00(-18.18%)
Mar 14, 2014 0.0012 0.0013 0.0011 0.0011 0 +0.00(+0.00%)
Mar 13, 2014 0.0011 0.0012 0.0010 0.0011 19,219,914 -0.00(-8.33%)
Mar 12, 2014 0.0012 0.0013 0.0011 0.0012 7,158,797 +0.00(+0.00%)
Mar 11, 2014 0.0014 0.0014 0.0011 0.0012 43,332,096 -0.00(-14.29%)
Mar 10, 2014 0.0014 0.0015 0.0012 0.0014 14,371,840 -0.00(-12.50%)
Mar 07, 2014 0.0014 0.0016 0.0010 0.0016 0 +0.00(+14.29%)
Mar 06, 2014 0.0015 0.0016 0.0012 0.0014 16,064,813 -0.00(-6.67%)
Mar 05, 2014 0.0016 0.0017 0.0013 0.0015 13,239,286 -0.00(-6.25%)
Mar 04, 2014 0.0014 0.0018 0.0014 0.0016 37,878,812 +0.00(+14.29%)
Mar 03, 2014 0.0013 0.0014 0.0011 0.0014 17,628,354 +0.00(+7.69%)
Feb 28, 2014 0.0014 0.0015 0.0011 0.0013 0 -0.00(-7.14%)
Feb 27, 2014 0.0018 0.0019 0.0013 0.0014 30,865,600 -0.00(-6.67%)
Feb 26, 2014 0.0019 0.0020 0.0013 0.0015 47,269,216 -0.00(-25.00%)
Feb 25, 2014 0.0013 0.0024 0.0012 0.0020 189,918,368 +0.00(+53.85%)
Feb 24, 2014 0.0013 0.0018 0.0012 0.0013 89,645,280 +0.00(+8.33%)
Feb 21, 2014 0.0007 0.0013 0.0007 0.0012 0 +0.00(+50.00%)
Feb 20, 2014 0.0007 0.0010 0.0006 0.0008 65,705,896 +0.00(+0.00%)
Feb 19, 2014 0.0007 0.0008 0.0007 0.0008 15,587,711 +0.00(+33.33%)
Feb 18, 2014 0.0007 0.0008 0.0006 0.0006 24,498,000 -0.00(-14.29%)
Feb 14, 2014 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 13, 2014 0.0006 0.0008 0.0005 0.0007 17,524,000 +0.00(+0.00%)
Feb 12, 2014 0.0005 0.0007 0.0005 0.0007 39,907,724 +0.00(+16.67%)
Feb 11, 2014 0.0006 0.0007 0.0005 0.0006 12,073,758 -0.00(-14.29%)
Feb 10, 2014 0.0006 0.0007 0.0005 0.0007 6,396,678 +0.00(+16.67%)
Feb 07, 2014 0.0008 0.0008 0.0006 0.0006 0 -0.00(-25.00%)
Feb 06, 2014 0.0007 0.0008 0.0007 0.0008 7,115,462 +0.00(+14.29%)
Feb 05, 2014 0.0008 0.0008 0.0006 0.0007 23,056,588 -0.00(-12.50%)
Feb 04, 2014 0.0007 0.0008 0.0005 0.0008 21,588,540 +0.00(+14.29%)
Feb 03, 2014 0.0006 0.0008 0.0005 0.0007 37,934,176 +0.00(+16.67%)
Jan 31, 2014 0.0005 0.0006 0.0005 0.0006 0 +0.00(+0.00%)
Jan 30, 2014 0.0005 0.0006 0.0004 0.0006 14,230,000 +0.00(+20.00%)
Jan 29, 2014 0.0005 0.0005 0.0004 0.0005 11,336,291 +0.00(+0.00%)
Jan 28, 2014 0.0006 0.0006 0.0004 0.0005 18,754,100 +0.00(+0.00%)
Jan 27, 2014 0.0006 0.0006 0.0005 0.0005 12,854,761 +0.00(+0.00%)
Jan 24, 2014 0.0006 0.0006 0.0005 0.0005 0 -0.00(-16.67%)
Jan 23, 2014 0.0006 0.0009 0.0006 0.0006 104,940,016 +0.00(+20.00%)
Jan 22, 2014 0.0004 0.0006 0.0004 0.0005 53,195,036 +0.00(+0.00%)
Jan 21, 2014 0.0005 0.0006 0.0004 0.0005 15,630,925 +0.00(+0.00%)
Jan 17, 2014 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 16, 2014 0.0005 0.0006 0.0005 0.0005 9,300,000 -0.00(-16.67%)
Jan 15, 2014 0.0005 0.0006 0.0004 0.0006 10,500,027 +0.00(+50.00%)
Jan 14, 2014 0.0005 0.0005 0.0004 0.0004 9,168,000 -0.00(-20.00%)
Jan 13, 2014 0.0006 0.0006 0.0005 0.0005 17,064,268 +0.00(+0.00%)
Jan 10, 2014 0.0005 0.0006 0.0004 0.0005 41,555,944 +0.00(+25.00%)
Jan 09, 2014 0.0006 0.0006 0.0004 0.0004 128,110,288 -0.00(-20.00%)
Jan 08, 2014 0.0007 0.0008 0.0005 0.0005 63,520,524 -0.00(-44.44%)
Jan 07, 2014 0.0008 0.0009 0.0006 0.0009 17,836,336 +0.00(+12.50%)
Jan 06, 2014 0.0090 0.0090 0.0006 0.0008 20,133,124 +0.00(+14.29%)
Jan 03, 2014 0.0009 0.0010 0.0006 0.0007 80,289,176 -0.00(-30.00%)
Jan 02, 2014 0.0014 0.0015 0.0007 0.0010 52,783,728 -0.00(-16.67%)
Dec 31, 2013 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Dec 30, 2013 0.0010 0.0015 0.0010 0.0015 57,294,296 +0.00(+36.36%)
Dec 27, 2013 0.0007 0.0015 0.0005 0.0011 0 +0.00(+57.14%)
Dec 26, 2013 0.0007 0.0007 0.0006 0.0007 16,751,782 +0.00(+16.67%)
Dec 24, 2013 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 23, 2013 0.0008 0.0008 0.0005 0.0006 46,270,592 -0.00(-25.00%)
Dec 20, 2013 0.0011 0.0011 0.0006 0.0008 0 -0.00(-33.33%)
Dec 19, 2013 0.0007 0.0014 0.0006 0.0012 97,244,744 +0.00(+71.43%)
Dec 18, 2013 0.0008 0.0009 0.0006 0.0007 69,818,840 +0.00(+0.00%)
Dec 17, 2013 0.0008 0.0008 0.0005 0.0007 35,089,224 -0.00(-12.50%)
Dec 16, 2013 0.0006 0.0008 0.0005 0.0008 30,067,492 +0.00(+14.29%)
Dec 13, 2013 0.0006 0.0007 0.0005 0.0007 0 +0.00(+0.00%)
Dec 12, 2013 0.0006 0.0008 0.0006 0.0007 21,729,980 +0.00(+40.00%)
Dec 11, 2013 0.0005 0.0006 0.0004 0.0005 29,449,106 -0.00(-28.57%)
Dec 10, 2013 0.0007 0.0008 0.0005 0.0007 9,033,738 +0.00(+0.00%)
Dec 09, 2013 0.0006 0.0008 0.0005 0.0007 56,755,852 +0.00(+0.00%)
Dec 06, 2013 0.0009 0.0010 0.0006 0.0007 22,666,784 -0.00(-12.50%)
Dec 05, 2013 0.0009 0.0009 0.0006 0.0008 17,578,500 -0.00(-11.11%)
Dec 04, 2013 0.0007 0.0011 0.0007 0.0009 21,718,604 +0.00(+12.50%)
Dec 03, 2013 0.0008 0.0009 0.0006 0.0008 13,527,743 +0.00(+0.00%)
Dec 02, 2013 0.0010 0.0011 0.0006 0.0008 21,003,752 -0.00(-20.00%)
Nov 29, 2013 0.0008 0.0010 0.0007 0.0010 6,301,704 +0.00(+25.00%)
Nov 27, 2013 0.0008 0.0010 0.0007 0.0008 48,684,344 +0.00(+0.00%)
Nov 26, 2013 0.0007 0.0010 0.0005 0.0008 36,551,068 +0.00(+0.00%)
Nov 25, 2013 0.0008 0.0008 0.0008 0.0008 725,000 +0.00(+0.00%)
Nov 22, 2013 0.0008 0.0008 0.0005 0.0008 8,798,249 -0.00(-11.11%)
Nov 21, 2013 0.0007 0.0009 0.0007 0.0009 2,861,511 +0.00(+0.00%)
Nov 20, 2013 0.0008 0.0009 0.0007 0.0009 7,944,860 +0.00(+0.00%)
Nov 19, 2013 0.0009 0.0010 0.0007 0.0009 11,479,107 -0.00(-10.00%)
Nov 18, 2013 0.0009 0.0010 0.0008 0.0010 7,823,413 +0.00(+0.00%)
Nov 15, 2013 0.0010 0.0012 0.0008 0.0010 3,565,234 -0.00(-16.67%)
Nov 14, 2013 0.0010 0.0012 0.0008 0.0012 13,595,383 +0.00(+0.00%)
Nov 12, 2013 0.0011 0.0012 0.0009 0.0012 7,424,432 +0.00(+20.00%)
Nov 11, 2013 0.0011 0.0011 0.0010 0.0010 1,300,200 -0.00(-16.67%)
Nov 08, 2013 0.0016 0.0016 0.0010 0.0012 29,221,200 -0.00(-20.00%)
Nov 07, 2013 0.0015 0.0015 0.0015 0.0015 1,400,000 +0.00(+0.00%)
Nov 06, 2013 0.0020 0.0020 0.0014 0.0015 3,803,643 -0.00(-11.76%)
Nov 05, 2013 0.0022 0.0022 0.0017 0.0017 2,462,164 -0.00(-37.04%)
Nov 04, 2013 0.0029 0.0030 0.0021 0.0027 2,002,494 -0.00(-3.57%)
Nov 01, 2013 0.0020 0.0028 0.0019 0.0028 885,892 +0.00(+21.74%)
Oct 31, 2013 0.0030 0.0030 0.0020 0.0023 2,613,233 -0.00(-11.54%)
Oct 30, 2013 0.0026 0.0035 0.0025 0.0026 8,137,747 -0.00(-13.33%)
Oct 29, 2013 0.0023 0.0040 0.0017 0.0030 17,944,312 +0.00(+50.00%)
Oct 28, 2013 0.0013 0.0023 0.0012 0.0020 4,256,235 +0.00(+33.33%)
Oct 25, 2013 0.0012 0.0017 0.0012 0.0015 5,108,658 +0.00(+15.38%)
Oct 24, 2013 0.0014 0.0015 0.0011 0.0013 2,037,150 -0.00(-13.33%)
Oct 23, 2013 0.0012 0.0015 0.0011 0.0015 7,630,457 +0.00(+7.14%)
Oct 22, 2013 0.0013 0.0014 0.0012 0.0014 2,353,888 +0.00(+0.00%)
Oct 21, 2013 0.0015 0.0015 0.0011 0.0014 15,920,566 -0.00(-12.50%)
Oct 18, 2013 0.0013 0.0025 0.0013 0.0016 7,127,316 -0.00(-20.00%)
Oct 17, 2013 0.0018 0.0020 0.0012 0.0020 2,019,018 +0.00(+11.11%)
Oct 16, 2013 0.0012 0.0018 0.0012 0.0018 1,281,798 +0.00(+38.46%)
Oct 15, 2013 0.0013 0.0015 0.0013 0.0013 828,299 -0.00(-13.33%)
Oct 14, 2013 0.0020 0.0020 0.0013 0.0015 4,227,961 +0.00(+0.00%)
Oct 11, 2013 0.0039 0.0039 0.0015 0.0015 1,568,280 -0.00(-64.29%)
Oct 10, 2013 0.0060 0.0065 0.0038 0.0042 2,444,089 -0.00(-16.00%)
Oct 09, 2013 0.0035 0.0058 0.0035 0.0050 3,320,948 +0.00(+42.86%)
Oct 08, 2013 0.0022 0.0035 0.0022 0.0035 10,500 +0.00(+16.67%)
Oct 07, 2013 0.0030 0.0030 0.0030 0.0030 90,000 +0.00(+0.00%)
Oct 04, 2013 0.0022 0.0022 0.0022 0.0030 11,780 +0.00(+0.00%)
Sep 30, 2013 0.0030 0.0030 0.0030 0 +0.00(+76.47%)
Sep 27, 2013 0.0017 0.0017 0.0017 0.0017 56,000 +0.00(+6.25%)
Sep 26, 2013 0.0038 0.0038 0.0016 0.0016 70,000 -0.00(-57.89%)
Sep 25, 2013 0.0016 0.0038 0.0016 0.0038 21,300 +0.00(+90.00%)
Sep 24, 2013 0.0035 0.0035 0.0016 0.0020 2,924,608 -0.00(-54.55%)
Sep 23, 2013 0.0041 0.0044 0.0041 0.0044 100,980 -0.00(-2.22%)
Sep 20, 2013 0.0045 0.0045 0.0045 0.0045 31,000 +0.00(+50.00%)
Sep 19, 2013 0.0030 0.0030 0.0030 0.0030 120,000 +0.00(+0.00%)
Sep 18, 2013 0.0030 0.0030 0.0030 0.0030 120,200 +0.00(+0.00%)
Sep 17, 2013 0.0030 0.0030 0.0030 0.0030 150,000 +0.00(+0.00%)
Sep 16, 2013 0.0030 0.0030 0.0030 0.0030 183,597 +0.00(+0.00%)
Sep 13, 2013 0.0030 0.0030 0.0030 0.0030 60,300 -0.00(-55.88%)
Sep 11, 2013 0.0068 0.0068 0.0068 0 +0.00(+126.67%)
Sep 10, 2013 0.0030 0.0030 0.0030 0.0030 12,600 +0.00(+0.00%)
Sep 05, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 04, 2013 0.0050 0.0051 0.0020 0.0030 247,000 -0.00(-40.00%)
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.