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: FAF )

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 (%)
Aug 06, 2019 1.350 1.350 0 +0.00(+0.00%)
Aug 02, 2019 1.370 1.370 1.370 0 +0.06(+4.58%)
Aug 01, 2019 1.340 1.340 1.300 1.310 162,166 -0.02(-1.50%)
Jul 31, 2019 1.300 1.350 1.280 1.330 322,807 +0.04(+3.10%)
Jul 30, 2019 1.320 1.330 1.260 1.290 442,475 -0.02(-1.53%)
Jul 29, 2019 1.430 1.430 1.300 1.310 1,542,595 -0.03(-2.24%)
Jul 26, 2019 1.330 1.360 1.300 1.340 666,778 +0.02(+1.52%)
Jul 25, 2019 1.320 1.390 1.290 1.320 1,896,439 +0.03(+2.33%)
Jul 24, 2019 1.430 1.490 1.220 1.290 4,796,689 +0.15(+13.16%)
Jul 23, 2019 1.080 1.150 1.000 1.140 391,460 +0.06(+5.56%)
Jul 22, 2019 1.170 1.170 1.070 1.080 411,312 -0.06(-5.26%)
Jul 19, 2019 1.010 1.150 1.000 1.140 367,639 +0.15(+15.15%)
Jul 18, 2019 1.000 1.040 0.9600 0.9900 74,740 -0.01(-1.00%)
Jul 17, 2019 1.020 1.040 1.000 1.000 94,146 +0.00(+0.00%)
Jul 16, 2019 1.040 1.040 0.9800 1.000 158,200 -0.02(-1.96%)
Jul 15, 2019 1.030 1.070 0.9800 1.020 292,154 +0.02(+2.00%)
Jul 12, 2019 1.100 1.180 0.9900 1.000 379,117 -0.09(-8.26%)
Jul 11, 2019 1.110 1.120 1.050 1.090 117,972 +0.01(+0.93%)
Jul 10, 2019 1.160 1.160 1.070 1.080 69,124 -0.05(-4.42%)
Jul 09, 2019 1.110 1.150 1.110 1.130 9,500 -0.01(-0.88%)
Jul 08, 2019 1.150 1.180 1.120 1.140 54,871 -0.04(-3.39%)
Jul 05, 2019 1.210 1.210 1.140 1.180 104,135 -0.04(-3.28%)
Jul 04, 2019 1.250 1.270 1.220 1.220 53,951 -0.01(-0.81%)
Jul 03, 2019 1.200 1.230 1.170 1.230 52,846 +0.04(+3.36%)
Jul 02, 2019 1.200 1.210 1.170 1.190 175,750 +0.04(+3.48%)
Jun 28, 2019 1.150 1.150 1.150 0 +0.04(+3.60%)
Jun 27, 2019 1.060 1.120 1.060 1.110 325,010 +0.08(+7.77%)
Jun 26, 2019 0.9800 1.060 0.9800 1.030 196,023 +0.09(+9.57%)
Jun 25, 2019 0.9400 0.9800 0.9400 0.9400 154,315 -0.01(-1.05%)
Jun 24, 2019 0.9800 1.000 0.9400 0.9500 64,696 -0.05(-5.00%)
Jun 21, 2019 0.9900 1.000 0.9700 1.000 39,475 +0.00(+0.00%)
Jun 20, 2019 1.000 1.000 0.9300 1.000 78,229 -0.02(-1.96%)
Jun 19, 2019 1.000 1.030 1.000 1.020 15,050 +0.00(+0.00%)
Jun 18, 2019 1.020 1.020 1.000 1.020 77,559 +0.02(+2.00%)
Jun 17, 2019 0.9600 1.020 0.9500 1.000 56,701 +0.06(+6.38%)
Jun 14, 2019 0.9900 0.9900 0.9400 0.9400 175,743 -0.08(-7.84%)
Jun 13, 2019 1.050 1.060 0.9700 1.020 170,753 -0.02(-1.92%)
Jun 12, 2019 1.100 1.100 1.030 1.040 80,224 -0.06(-5.45%)
Jun 11, 2019 1.130 1.130 1.090 1.100 121,951 -0.03(-2.65%)
Jun 10, 2019 1.110 1.140 1.100 1.130 100,015 +0.03(+2.73%)
Jun 07, 2019 1.050 1.110 1.040 1.100 266,965 +0.10(+10.00%)
Jun 06, 2019 1.080 1.080 0.9100 1.000 489,924 -0.06(-5.66%)
Jun 05, 2019 1.100 1.110 1.040 1.060 688,167 -0.01(-0.93%)
Jun 04, 2019 1.180 1.180 1.050 1.070 354,086 -0.12(-10.08%)
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.