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

Ferro Corp (NY: FOE )

22.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 21, 2022 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 (%)
Sep 30, 2013 8.990 9.180 8.880 9.110 724,558 -0.01(-0.11%)
Sep 27, 2013 9.280 9.350 9.110 9.120 492,687 -0.17(-1.83%)
Sep 26, 2013 9.010 9.310 8.960 9.290 916,025 +0.34(+3.80%)
Sep 25, 2013 8.940 9.110 8.940 8.950 450,840 +0.01(+0.11%)
Sep 24, 2013 8.900 9.000 8.820 8.940 438,078 +0.05(+0.56%)
Sep 23, 2013 8.890 8.940 8.760 8.890 531,025 -0.06(-0.67%)
Sep 20, 2013 9.010 9.190 8.910 8.950 848,916 +0.00(+0.00%)
Sep 19, 2013 8.920 9.000 8.770 8.950 703,492 +0.06(+0.67%)
Sep 18, 2013 8.700 8.910 8.510 8.890 699,023 +0.22(+2.54%)
Sep 17, 2013 8.630 8.710 8.490 8.670 692,668 +0.06(+0.70%)
Sep 16, 2013 8.690 8.720 8.560 8.610 874,172 +0.08(+0.94%)
Sep 13, 2013 8.270 8.700 8.230 8.530 1,024,262 +0.32(+3.90%)
Sep 12, 2013 8.090 8.280 8.060 8.210 1,249,157 +0.10(+1.23%)
Sep 11, 2013 8.240 8.240 8.000 8.110 747,776 -0.10(-1.22%)
Sep 10, 2013 8.110 8.270 8.100 8.210 1,450,332 +0.10(+1.23%)
Sep 09, 2013 7.800 8.270 7.780 8.110 2,672,797 +0.54(+7.13%)
Sep 06, 2013 7.560 7.650 7.310 7.570 361,228 +0.07(+0.93%)
Sep 05, 2013 7.470 7.590 7.455 7.500 248,768 +0.02(+0.27%)
Sep 04, 2013 7.410 7.570 7.410 7.480 336,587 +0.05(+0.67%)
Sep 03, 2013 7.510 7.570 7.330 7.430 442,483 +0.08(+1.09%)
Aug 30, 2013 7.440 7.500 7.330 7.350 384,234 -0.12(-1.61%)
Aug 29, 2013 7.370 7.540 7.370 7.470 434,679 +0.10(+1.36%)
Aug 28, 2013 7.430 7.580 7.330 7.370 376,971 -0.07(-0.94%)
Aug 27, 2013 7.680 7.720 7.420 7.440 703,686 -0.29(-3.75%)
Aug 26, 2013 7.680 7.860 7.660 7.730 614,703 +0.05(+0.65%)
Aug 23, 2013 7.680 7.730 7.590 7.680 417,072 +0.01(+0.13%)
Aug 22, 2013 7.330 7.680 7.290 7.670 446,468 +0.34(+4.64%)
Aug 21, 2013 7.300 7.450 7.210 7.330 415,717 -0.03(-0.41%)
Aug 20, 2013 7.170 7.440 7.170 7.360 312,809 +0.17(+2.36%)
Aug 19, 2013 7.280 7.300 7.173 7.190 402,258 -0.09(-1.24%)
Aug 16, 2013 7.280 7.380 7.270 7.280 518,248 -0.06(-0.82%)
Aug 15, 2013 7.470 7.510 7.070 7.340 808,742 -0.21(-2.78%)
Aug 14, 2013 7.510 7.590 7.450 7.550 530,332 +0.05(+0.67%)
Aug 13, 2013 7.480 7.580 7.390 7.500 968,699 +0.06(+0.81%)
Aug 12, 2013 7.300 7.510 7.300 7.440 1,021,759 +0.10(+1.36%)
Aug 09, 2013 6.890 7.420 6.840 7.340 1,436,675 +0.50(+7.31%)
Aug 08, 2013 6.760 6.920 6.760 6.840 353,044 +0.14(+2.09%)
Aug 07, 2013 6.800 6.860 6.690 6.700 527,408 -0.13(-1.90%)
Aug 06, 2013 6.850 6.920 6.810 6.830 387,057 -0.06(-0.87%)
Aug 05, 2013 6.810 6.950 6.750 6.890 507,256 +0.05(+0.73%)
Aug 02, 2013 7.020 7.100 6.790 6.840 1,540,576 +0.11(+1.63%)
Aug 01, 2013 6.600 6.835 6.580 6.730 637,733 +0.20(+3.06%)
Jul 31, 2013 6.810 6.840 6.365 6.530 1,465,848 -0.26(-3.83%)
Jul 30, 2013 6.760 6.940 6.760 6.790 341,601 +0.06(+0.89%)
Jul 29, 2013 6.900 6.990 6.690 6.730 299,106 -0.21(-3.03%)
Jul 26, 2013 6.860 6.981 6.850 6.940 431,711 +0.00(+0.00%)
Jul 25, 2013 6.660 6.990 6.620 6.940 534,319 +0.24(+3.58%)
Jul 24, 2013 6.700 6.700 6.590 6.700 418,560 +0.01(+0.15%)
Jul 23, 2013 6.770 6.790 6.660 6.690 307,681 -0.05(-0.74%)
Jul 22, 2013 6.890 6.850 6.690 6.740 303,795 -0.11(-1.61%)
Jul 19, 2013 6.960 6.960 6.800 6.850 199,582 -0.11(-1.58%)
Jul 18, 2013 6.950 6.990 6.920 6.960 361,137 +0.04(+0.58%)
Jul 17, 2013 6.900 6.950 6.840 6.920 415,467 +0.06(+0.87%)
Jul 16, 2013 6.830 6.880 6.680 6.860 365,445 +0.03(+0.44%)
Jul 15, 2013 6.830 6.860 6.810 6.830 298,531 +0.01(+0.15%)
Jul 12, 2013 6.890 6.900 6.810 6.820 236,661 -0.06(-0.87%)
Jul 11, 2013 6.800 6.900 6.730 6.880 695,779 +0.21(+3.15%)
Jul 10, 2013 6.540 6.750 6.510 6.670 328,261 +0.12(+1.83%)
Jul 09, 2013 6.400 6.590 6.400 6.550 602,989 +0.15(+2.34%)
Jul 08, 2013 6.350 6.490 6.350 6.400 465,901 +0.05(+0.79%)
Jul 05, 2013 6.340 6.390 6.250 6.350 502,194 +0.08(+1.28%)
Jul 03, 2013 6.300 6.410 6.210 6.270 872,919 -0.02(-0.32%)
Jul 02, 2013 6.850 6.900 6.190 6.290 5,204,693 -0.72(-10.27%)
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.