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

First American Corp (NY: FAF )

53.61 +0.54 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 30, 2012 12.01 12.02 11.70 11.79 1,046,377 -0.13(-1.13%)
Mar 29, 2012 11.28 11.98 11.26 11.92 1,418,946 +0.53(+4.67%)
Mar 28, 2012 11.21 11.40 11.14 11.39 860,846 +0.12(+1.07%)
Mar 27, 2012 11.28 11.35 11.19 11.27 613,225 -0.03(-0.25%)
Mar 26, 2012 11.33 11.36 11.20 11.30 843,651 +0.09(+0.82%)
Mar 23, 2012 10.97 11.21 10.95 11.21 472,066 +0.21(+1.93%)
Mar 22, 2012 10.92 11.00 10.84 10.99 806,573 -0.04(-0.32%)
Mar 21, 2012 11.05 11.14 10.93 11.03 842,350 -0.03(-0.26%)
Mar 20, 2012 11.06 11.09 10.94 11.06 980,576 -0.04(-0.32%)
Mar 19, 2012 11.03 11.28 10.99 11.09 1,052,769 +0.04(+0.38%)
Mar 16, 2012 11.38 11.38 10.97 11.05 1,884,481 -0.31(-2.74%)
Mar 15, 2012 11.48 11.58 11.32 11.36 972,645 -0.09(-0.74%)
Mar 14, 2012 11.77 11.81 11.43 11.45 1,072,482 -0.35(-3.00%)
Mar 13, 2012 11.50 11.81 11.41 11.80 691,942 +0.41(+3.61%)
Mar 12, 2012 11.48 11.56 11.36 11.39 478,446 -0.05(-0.43%)
Mar 09, 2012 11.25 11.45 11.21 11.44 668,218 +0.22(+1.96%)
Mar 08, 2012 11.15 11.24 10.92 11.22 620,330 +0.15(+1.34%)
Mar 07, 2012 10.89 11.08 10.83 11.07 427,928 +0.22(+2.02%)
Mar 06, 2012 11.16 11.24 10.84 10.85 476,904 -0.45(-3.95%)
Mar 05, 2012 11.35 11.39 11.28 11.30 879,131 -0.11(-0.99%)
Mar 02, 2012 11.21 11.46 11.17 11.41 2,378,920 +0.18(+1.58%)
Mar 01, 2012 10.95 11.39 10.85 11.23 948,161 +0.32(+2.92%)
Feb 29, 2012 11.22 11.34 10.92 10.92 857,134 -0.29(-2.59%)
Feb 28, 2012 11.09 11.33 11.06 11.21 1,128,852 +0.13(+1.15%)
Feb 27, 2012 10.79 11.17 10.71 11.08 809,125 +0.23(+2.16%)
Feb 24, 2012 10.83 10.91 10.69 10.85 764,422 +0.05(+0.46%)
Feb 23, 2012 10.50 10.82 10.50 10.80 933,264 +0.33(+3.18%)
Feb 22, 2012 10.64 10.86 10.43 10.46 483,832 -0.16(-1.54%)
Feb 21, 2012 10.65 10.68 10.56 10.63 533,131 +0.02(+0.20%)
Feb 17, 2012 10.63 10.69 10.54 10.60 569,885 +0.01(+0.07%)
Feb 16, 2012 10.33 10.89 10.27 10.60 1,256,323 +0.27(+2.61%)
Feb 15, 2012 10.46 10.53 10.28 10.33 474,147 -0.08(-0.82%)
Feb 14, 2012 10.38 10.48 10.31 10.41 454,540 +0.00(+0.00%)
Feb 13, 2012 10.53 10.55 10.33 10.41 688,690 +0.01(+0.14%)
Feb 10, 2012 10.27 10.47 10.25 10.40 513,119 -0.02(-0.20%)
Feb 09, 2012 10.49 10.54 10.34 10.42 498,716 -0.03(-0.27%)
Feb 08, 2012 10.53 10.55 10.37 10.45 729,644 -0.05(-0.47%)
Feb 07, 2012 10.62 10.62 10.43 10.50 870,247 -0.11(-1.00%)
Feb 06, 2012 10.73 10.78 10.58 10.60 365,334 -0.19(-1.77%)
Feb 03, 2012 10.67 10.86 10.62 10.80 2,389,022 +0.23(+2.21%)
Feb 02, 2012 10.65 10.78 10.53 10.56 990,290 -0.11(-1.00%)
Feb 01, 2012 10.55 10.70 10.46 10.67 1,865,059 +0.16(+1.55%)
Jan 31, 2012 10.53 10.61 10.37 10.50 701,884 +0.04(+0.41%)
Jan 30, 2012 10.55 10.55 10.41 10.46 742,217 -0.16(-1.47%)
Jan 27, 2012 10.53 10.75 10.53 10.62 1,062,143 +0.01(+0.07%)
Jan 26, 2012 10.55 10.65 10.41 10.61 928,935 +0.14(+1.35%)
Jan 25, 2012 9.938 10.48 9.872 10.47 1,429,245 +0.48(+4.83%)
Jan 24, 2012 9.895 10.00 9.747 9.987 709,894 +0.00(+0.00%)
Jan 23, 2012 9.895 10.06 9.761 9.987 1,243,041 +0.06(+0.64%)
Jan 20, 2012 9.612 9.945 9.520 9.924 637,330 +0.30(+3.09%)
Jan 19, 2012 9.605 9.690 9.477 9.626 584,984 +0.07(+0.74%)
Jan 18, 2012 9.385 9.555 9.321 9.555 412,604 +0.18(+1.89%)
Jan 17, 2012 9.328 9.569 9.314 9.378 532,775 +0.10(+1.07%)
Jan 13, 2012 9.087 9.300 8.860 9.278 652,946 +0.06(+0.69%)
Jan 12, 2012 9.378 9.392 9.172 9.215 517,907 -0.16(-1.74%)
Jan 11, 2012 9.349 9.427 9.307 9.378 350,205 -0.05(-0.53%)
Jan 10, 2012 9.371 9.520 9.236 9.427 432,007 +0.15(+1.60%)
Jan 09, 2012 9.250 9.307 9.073 9.278 660,346 +0.06(+0.61%)
Jan 06, 2012 9.250 9.321 9.154 9.222 524,691 -0.01(-0.08%)
Jan 05, 2012 8.952 9.250 8.825 9.229 646,348 +0.19(+2.12%)
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.