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: FAIR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:43 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 (%)
May 31, 2024 0.0900 0.0950 0.0850 0.0900 115,752 -0.01(-5.26%)
May 30, 2024 0.0850 0.0950 0.0850 0.0950 124,000 +0.01(+18.75%)
May 29, 2024 0.0900 0.0900 0.0800 0.0800 69,000 -0.01(-11.11%)
May 28, 2024 0.0800 0.0900 0.0800 0.0900 1,023,000 +0.00(+0.00%)
May 24, 2024 0.0900 0 +0.00(+0.00%)
May 22, 2024 0.0900 0 +0.01(+12.50%)
May 15, 2024 0.0800 0 +0.00(+0.00%)
May 14, 2024 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 13, 2024 0.0600 0.0750 0.0600 0.0750 235,000 +0.01(+25.00%)
May 06, 2024 0.0600 0 -0.01(-14.29%)
May 01, 2024 0.0700 0 +0.01(+16.67%)
Apr 30, 2024 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 23, 2024 0.0600 0 -0.01(-20.00%)
Apr 19, 2024 0.0750 0 +0.01(+25.00%)
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Apr 17, 2024 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Apr 16, 2024 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Apr 10, 2024 0.0800 197 +0.00(+0.00%)
Apr 09, 2024 0.0700 0.0800 0.0700 0.0800 873,000 +0.02(+33.33%)
Apr 08, 2024 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Apr 04, 2024 0.0600 0 +0.02(+50.00%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 18,000 -0.01(-20.00%)
Apr 02, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Apr 01, 2024 0.0400 0.0500 0.0400 0.0500 176,000 +0.01(+25.00%)
Mar 27, 2024 0.0400 0 +0.01(+33.33%)
Mar 22, 2024 0.0300 0 +0.00(+20.00%)
Mar 14, 2024 0.0250 0 -0.00(-16.67%)
Mar 12, 2024 0.0300 0 +0.00(+0.00%)
Mar 08, 2024 0.0300 0 +0.00(+20.00%)
Feb 29, 2024 0.0250 0 +0.00(+0.00%)
Feb 28, 2024 0.0200 0.0250 0.0200 0.0250 106,000 +0.01(+25.00%)
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 20, 2024 0.0200 0 +0.00(+0.00%)
Feb 16, 2024 0.0200 0 -0.01(-20.00%)
Feb 13, 2024 0.0250 0 +0.00(+0.00%)
Feb 07, 2024 0.0250 0 -0.00(-16.67%)
Jan 29, 2024 0.0300 0 +0.00(+0.00%)
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 15, 2024 0.0300 0 +0.00(+20.00%)
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 14,000 -0.00(-16.67%)
Jan 08, 2024 0.0300 0 -0.01(-14.29%)
Jan 05, 2024 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Jan 03, 2024 0.0300 0 +0.00(+0.00%)
Dec 29, 2023 0.0300 7 +0.00(+20.00%)
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Dec 22, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 19, 2023 0.0250 0 -0.01(-37.50%)
Dec 08, 2023 0.0400 0 +0.01(+33.33%)
Dec 07, 2023 0.0200 0.0300 0.0200 0.0300 22,000 +0.00(+20.00%)
Nov 28, 2023 0.0250 0 +0.00(+0.00%)
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Nov 23, 2023 0.0250 0.0250 0.0250 0.0250 138,000 +0.00(+0.00%)
Nov 22, 2023 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Nov 17, 2023 0.0300 0 +0.00(+0.00%)
Nov 14, 2023 0.0300 0 -0.01(-25.00%)
Oct 20, 2023 0.0400 0 +0.01(+33.33%)
Oct 13, 2023 0.0300 0 -0.01(-25.00%)
Sep 28, 2023 0.0400 0 +0.00(+0.00%)
Sep 27, 2023 0.0450 0.0450 0.0400 0.0400 15,000 -0.00(-11.11%)
Sep 26, 2023 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Sep 22, 2023 0.0450 0 +0.00(+0.00%)
Sep 20, 2023 0.0450 0 -0.01(-25.00%)
Sep 19, 2023 0.0600 0.0600 0.0600 0.0600 27,090 -0.01(-7.69%)
Sep 15, 2023 0.0650 0 +0.00(+0.00%)
Sep 14, 2023 0.0600 0.0700 0.0600 0.0650 1,409,500 +0.01(+8.33%)
Sep 13, 2023 0.0650 0.0650 0.0600 0.0600 11,000 +0.00(+0.00%)
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 409,000 +0.00(+9.09%)
Sep 11, 2023 0.0500 0.0550 0.0500 0.0550 435,000 +0.00(+10.00%)
Sep 08, 2023 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Sep 05, 2023 0.0500 0 -0.01(-16.67%)
Sep 01, 2023 0.0600 0 +0.00(+0.00%)
Aug 31, 2023 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Aug 30, 2023 0.0550 0.0700 0.0550 0.0650 416,000 +0.01(+30.00%)
Aug 28, 2023 0.0500 0 -0.01(-16.67%)
Aug 18, 2023 0.0600 0 +0.00(+0.00%)
Aug 16, 2023 0.0600 0 +0.02(+71.43%)
Aug 10, 2023 0.0350 0 -0.02(-41.67%)
Jul 19, 2023 0.0600 0 +0.00(+0.00%)
Jul 18, 2023 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jun 26, 2023 0.0600 0 +0.00(+0.00%)
Jun 21, 2023 0.0600 0 -0.04(-40.00%)
Jun 20, 2023 0.0900 0.1000 0.0900 0.1000 7,000 +0.01(+11.11%)
Jun 19, 2023 0.0950 0.0950 0.0900 0.0900 16,000 +0.00(+5.88%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.02(+30.77%)
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.