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: FMN )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 31, 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 (%)
May 31, 2022 0.1050 0 +0.00(+0.00%)
May 30, 2022 0.1050 0.1050 0.1050 0.1050 46,500 +0.00(+0.00%)
May 27, 2022 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
May 19, 2022 0.1000 0 +0.00(+0.00%)
May 17, 2022 0.1000 0 +0.01(+11.11%)
May 16, 2022 0.1000 0.1000 0.0900 0.0900 78,000 +0.00(+0.00%)
May 12, 2022 0.0900 0 +0.00(+0.00%)
May 11, 2022 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
May 05, 2022 0.1000 0 +0.01(+5.26%)
May 03, 2022 0.0950 500 -0.01(-13.64%)
May 02, 2022 0.1100 0.1100 0.1000 0.1100 246,000 +0.01(+10.00%)
Apr 29, 2022 0.1000 0.1000 0.1000 0.1000 90,500 -0.01(-9.09%)
Apr 20, 2022 0.1100 0 +0.00(+0.00%)
Apr 14, 2022 0.1100 0 +0.00(+0.00%)
Apr 13, 2022 0.1100 0.1100 0.1100 0.1100 100,000 +0.01(+10.00%)
Apr 12, 2022 0.1000 0.1000 0.1000 0.1000 59,000 +0.01(+5.26%)
Apr 06, 2022 0.0950 0 -0.01(-5.00%)
Apr 04, 2022 0.1000 0 +0.01(+5.26%)
Mar 31, 2022 0.0950 100 -0.01(-9.52%)
Mar 30, 2022 0.1050 0.1050 0.1050 0.1050 110,000 +0.00(+5.00%)
Mar 28, 2022 0.1000 0 +0.00(+0.00%)
Mar 25, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Mar 24, 2022 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Mar 23, 2022 0.0950 0.0950 0.0950 0.0950 157,500 -0.01(-5.00%)
Mar 18, 2022 0.1000 0 +0.01(+11.11%)
Mar 17, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Mar 16, 2022 0.1000 0.1000 0.1000 0.1000 55,000 +0.01(+5.26%)
Mar 15, 2022 0.0900 0.0950 0.0850 0.0950 63,000 +0.01(+5.56%)
Mar 11, 2022 0.0900 0 -0.01(-10.00%)
Mar 09, 2022 0.1000 0 -0.00(-4.76%)
Mar 02, 2022 0.1050 0 +0.00(+5.00%)
Mar 01, 2022 0.1000 0.1050 0.1000 0.1000 613,600 -0.00(-4.76%)
Feb 28, 2022 0.1050 0.1050 0.1050 0.1050 101,400 +0.00(+5.00%)
Feb 25, 2022 0.0950 0.1000 0.0950 0.1000 77,169 +0.01(+11.11%)
Feb 24, 2022 0.0950 0.0950 0.0900 0.0900 366,500 -0.01(-10.00%)
Feb 23, 2022 0.1000 0.1000 0.1000 0.1000 90,000 -0.00(-4.76%)
Feb 17, 2022 0.0950 0.1050 0 +0.00(+0.00%)
Feb 16, 2022 0.1050 0.1050 0.1050 0.1050 23,000 +0.00(+0.00%)
Feb 15, 2022 0.1050 0.1050 0.1050 0.1050 135,600 +0.00(+0.00%)
Feb 14, 2022 0.1000 0.1050 0.1000 0.1050 108,500 +0.00(+0.00%)
Feb 11, 2022 0.1000 0.1050 0.1000 0.1050 225,000 +0.00(+5.00%)
Feb 10, 2022 0.0950 0.1000 0.1000 0.1000 140,979 +0.00(+0.00%)
Feb 08, 2022 0.1000 0 -0.01(-9.09%)
Feb 07, 2022 0.1000 0.1100 0.1000 0.1100 322,000 +0.01(+15.79%)
Feb 04, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Feb 03, 2022 0.0900 0.0950 0.0950 386,000 +0.01(+5.56%)
Feb 02, 2022 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jan 31, 2022 0.0950 0 +0.01(+5.56%)
Jan 28, 2022 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+0.00%)
Jan 27, 2022 0.0900 0.0900 0.0900 0.0900 200,000 +0.00(+0.00%)
Jan 26, 2022 0.0900 0.0900 0.0900 0.0900 68,000 +0.00(+0.00%)
Jan 25, 2022 0.0950 0.0950 0.0900 0.0900 233,500 -0.01(-5.26%)
Jan 24, 2022 0.1000 0.1000 0.0950 0.0950 260,583 +0.01(+5.56%)
Jan 21, 2022 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Jan 20, 2022 0.0950 0.0950 0.0950 0.0950 28,000 -0.01(-5.00%)
Jan 19, 2022 0.0900 0.1000 0.0900 0.1000 18,700 +0.00(+0.00%)
Jan 18, 2022 0.1000 0.1000 0.1000 0.1000 153,000 +0.00(+0.00%)
Jan 17, 2022 0.0900 0.1000 0.0900 0.1000 302,000 +0.01(+17.65%)
Jan 13, 2022 0.0850 100 -0.00(-5.56%)
Jan 12, 2022 0.0850 0.0900 0.0850 0.0900 160,466 +0.00(+0.00%)
Jan 11, 2022 0.0900 0.0900 0.0900 0.0900 129,000 +0.00(+0.00%)
Jan 10, 2022 0.0900 0.0900 0.0900 0.0900 105,583 +0.00(+0.00%)
Jan 07, 2022 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+5.88%)
Jan 06, 2022 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Jan 05, 2022 0.0900 0.0900 0.0850 0.0850 33,000 +0.00(+0.00%)
Jan 04, 2022 0.0800 0.0850 0.0800 0.0850 112,000 +0.01(+6.25%)
Dec 31, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 30, 2021 0.0750 0.0750 0.0750 0.0750 205,000 +0.01(+15.38%)
Dec 24, 2021 0.0650 0.0650 0.0650 333 +0.00(+0.00%)
Dec 23, 2021 0.0700 0.0700 0.0650 0.0650 138,000 +0.00(+0.00%)
Dec 22, 2021 0.0650 0.0650 0.0650 0.0650 130,000 +0.00(+0.00%)
Dec 21, 2021 0.0650 0.0650 0.0650 0.0650 130,000 +0.00(+0.00%)
Dec 20, 2021 0.0650 0.0650 0.0650 0.0650 109,000 -0.01(-7.14%)
Dec 17, 2021 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Dec 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 10, 2021 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Dec 09, 2021 0.0800 0.0800 0.0750 0.0750 105,850 -0.01(-11.76%)
Dec 07, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 06, 2021 0.0750 0.0900 0.0750 0.0900 409,246 +0.01(+20.00%)
Dec 03, 2021 0.0700 0.0750 0.0700 0.0750 269,000 +0.00(+7.14%)
Dec 02, 2021 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+7.69%)
Dec 01, 2021 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Nov 30, 2021 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-13.33%)
Nov 29, 2021 0.0650 0.0750 0.0650 0.0750 226,980 +0.01(+15.38%)
Nov 26, 2021 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Nov 24, 2021 0.0700 0.0700 0.0700 630 +0.00(+0.00%)
Nov 22, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 18, 2021 0.0650 0.0650 0.0650 130 +0.00(+0.00%)
Nov 16, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 15, 2021 0.0550 0.0650 0.0550 0.0650 10,763 +0.00(+0.00%)
Nov 11, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 02, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 01, 2021 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Oct 29, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 28, 2021 0.0600 0.0600 0.0600 0.0600 99,500 +0.00(+0.00%)
Oct 27, 2021 0.0600 0.0600 0.0600 0.0600 1,103 +0.00(+0.00%)
Oct 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 20, 2021 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+9.09%)
Oct 18, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 08, 2021 0.0550 0.0550 0.0550 317 +0.00(+10.00%)
Oct 07, 2021 0.0650 0.0650 0.0500 0.0500 220,500 -0.02(-28.57%)
Oct 05, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 29, 2021 0.0750 0.0750 0.0700 0.0700 64,000 -0.00(-6.67%)
Sep 28, 2021 0.0800 0.0800 0.0750 0.0750 52,000 -0.01(-6.25%)
Sep 27, 2021 0.0800 0.0800 0.0800 0.0800 32,500 +0.00(+0.00%)
Sep 24, 2021 0.0850 0.0850 0.0800 0.0800 151,666 +0.00(+0.00%)
Sep 22, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 20, 2021 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 17, 2021 0.0850 0.0850 0.0850 0.0850 53,300 +0.00(+0.00%)
Sep 13, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 27, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 23, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 19, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 18, 2021 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Aug 12, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 11, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 10, 2021 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 06, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 03, 2021 0.0950 0.0950 0.0850 0.0900 268,717 +0.00(+0.00%)
Jul 30, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2021 0.0950 0.0950 0.0900 0.0900 99,000 -0.01(-10.00%)
Jul 28, 2021 0.1000 0.1000 0.1000 0.1000 128,000 +0.00(+0.00%)
Jul 27, 2021 0.1050 0.1050 0.1000 0.1000 66,000 -0.01(-9.09%)
Jul 26, 2021 0.1150 0.1150 0.1000 0.1100 99,300 -0.01(-4.35%)
Jul 23, 2021 0.1150 0.1150 0.1150 0.1150 39,000 +0.00(+0.00%)
Jul 22, 2021 0.1250 0.1250 0.1000 0.1150 151,000 -0.01(-11.54%)
Jul 21, 2021 0.0950 0.1300 0.0950 0.1300 256,500 +0.04(+36.84%)
Jul 20, 2021 0.0950 0.0950 0.0950 0.0950 92,000 +0.00(+0.00%)
Jul 19, 2021 0.0950 0.0950 0.0950 0.0950 100,000 +0.00(+0.00%)
Jul 14, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 07, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 06, 2021 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Jul 05, 2021 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 28, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 23, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 17, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 16, 2021 0.1050 0.1050 0.1000 0.1000 95,011 -0.01(-13.04%)
Jun 07, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 02, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
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.