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

1st Prestige Wealth (OP: FPWM )

0.0011 UNCHANGED
Last Price Updated: 10:54 AM EDT, Apr 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 31, 2021 7.300 7.600 7.050 7.250 199,265 +0.47(+6.93%)
Mar 30, 2021 6.405 6.830 6.200 6.780 238,594 +0.68(+11.15%)
Mar 29, 2021 6.050 6.100 4.990 6.100 163,959 +0.76(+14.23%)
Mar 26, 2021 5.000 5.490 4.850 5.340 179,900 +0.35(+7.01%)
Mar 25, 2021 4.850 5.000 4.000 4.990 114,788 +0.29(+6.17%)
Mar 24, 2021 4.270 4.800 4.270 4.700 71,893 +0.30(+6.82%)
Mar 23, 2021 4.270 4.750 4.050 4.400 94,079 +0.16(+3.77%)
Mar 22, 2021 3.950 4.240 3.810 4.240 28,101 +0.34(+8.72%)
Mar 19, 2021 3.750 4.000 3.650 3.900 22,600 +0.19(+5.12%)
Mar 18, 2021 4.000 4.150 3.660 3.710 46,561 -0.29(-7.25%)
Mar 17, 2021 4.590 4.590 3.450 4.000 83,575 -0.15(-3.61%)
Mar 16, 2021 3.920 4.390 3.220 4.150 114,107 +0.15(+3.75%)
Mar 15, 2021 4.700 4.950 3.610 4.000 133,209 -0.55(-12.09%)
Mar 12, 2021 4.050 4.550 4.050 4.550 125,400 +0.55(+13.75%)
Mar 11, 2021 3.550 4.050 3.450 4.000 179,009 +0.55(+15.94%)
Mar 10, 2021 3.250 3.790 3.050 3.450 112,970 +0.37(+12.01%)
Mar 09, 2021 4.980 4.990 2.550 3.080 242,851 -1.40(-31.25%)
Mar 08, 2021 4.125 4.550 3.900 4.480 136,010 +0.58(+14.87%)
Mar 05, 2021 4.050 4.050 3.690 3.900 130,300 +0.40(+11.43%)
Mar 04, 2021 3.000 3.550 3.000 3.500 156,276 +0.40(+12.90%)
Mar 03, 2021 2.720 3.250 2.690 3.100 149,937 +0.42(+15.67%)
Mar 02, 2021 3.000 3.000 2.650 2.680 76,634 +0.08(+3.08%)
Mar 01, 2021 2.400 2.800 2.400 2.600 187,048 +0.20(+8.33%)
Feb 26, 2021 1.840 2.550 1.840 2.400 137,800 +0.54(+29.03%)
Feb 25, 2021 1.790 2.000 1.700 1.860 77,895 +0.22(+13.07%)
Feb 24, 2021 1.770 1.790 1.645 1.645 1,347 +0.40(+31.60%)
Feb 23, 2021 1.250 1.250 1.250 40 +0.00(+0.00%)
Feb 22, 2021 1.790 1.790 1.250 1.250 11,305 +0.00(+0.00%)
Feb 19, 2021 1.790 1.790 1.250 1.250 200 +0.35(+38.89%)
Feb 18, 2021 0.6000 1.800 0.6000 0.9000 25,003 +0.54(+149.38%)
Feb 17, 2021 0.3609 0.3609 0.3609 4 +0.00(+0.00%)
Feb 16, 2021 0.3609 0.3609 0.3609 2 +0.00(+0.00%)
Feb 12, 2021 0.3609 0.3609 0.3609 0.3609 200 -0.04(-9.78%)
Feb 11, 2021 0.4000 0.4000 0.4000 2 +0.00(+0.00%)
Feb 10, 2021 0.4000 0.4000 0.4000 1 +0.00(+0.00%)
Feb 09, 2021 0.4000 0.4000 0.4000 0.4000 113 -0.10(-20.00%)
Feb 08, 2021 0.4000 0.5000 0.4000 0.5000 350 +0.10(+25.00%)
Feb 04, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 03, 2021 0.4000 0.4000 0.4000 0.4000 2,580 -0.18(-31.03%)
Feb 02, 2021 0.5800 0.5800 0.5800 0.5800 427 +0.15(+35.67%)
Feb 01, 2021 0.4275 0.4275 0.4275 1 +0.00(+0.00%)
Jan 29, 2021 0.4275 0.4275 0.4275 5 +0.00(+0.00%)
Jan 28, 2021 0.4275 0.4275 0.4275 1 +0.00(+0.00%)
Jan 27, 2021 0.4275 0.4275 0.4200 0.4275 428 +0.01(+1.79%)
Jan 25, 2021 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 22, 2021 0.4200 0.4200 0.4200 0.4200 400 -0.16(-27.59%)
Jan 13, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 12, 2021 0.4000 0.5800 0.4000 0.5800 204 +0.18(+45.00%)
Jan 11, 2021 0.4000 0.4000 0.4000 0.4000 161 -0.02(-4.76%)
Jan 08, 2021 0.4200 0.4200 0.4200 0.4200 300 +0.02(+5.00%)
Jan 05, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 28, 2020 0.4000 0.4000 0.4000 2 +0.00(+0.00%)
Dec 24, 2020 0.4000 0.4000 0.4000 0.4000 100 -0.06(-13.51%)
Dec 23, 2020 0.4625 0.4625 0.4625 5 +0.00(+0.00%)
Dec 18, 2020 0.4625 0.4625 0.4625 0 +0.00(+0.00%)
Dec 17, 2020 0.6000 0.6000 0.4625 0.4625 3,020 -0.04(-7.59%)
Dec 16, 2020 0.4010 0.5005 0.4010 0.5005 350 -0.10(-16.58%)
Dec 15, 2020 0.6000 0.6000 0.6000 6 +0.00(+0.00%)
Dec 14, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Dec 02, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 01, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.21(+53.85%)
Nov 27, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 24, 2020 0.3900 0.3900 0.3900 0 -0.14(-26.42%)
Nov 20, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 19, 2020 0.5300 0.5300 0.5300 0.5300 130 +0.02(+3.92%)
Nov 18, 2020 0.5100 0.5100 0.5100 0.5100 1,000 -0.05(-8.11%)
Nov 16, 2020 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
Nov 11, 2020 0.5550 0.5550 0.5550 0 +0.05(+8.82%)
Nov 02, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 30, 2020 0.5100 0.5100 0.5100 10 +0.00(+0.00%)
Oct 29, 2020 0.5100 0.5100 0.5100 5 +0.00(+0.00%)
Oct 23, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 21, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 20, 2020 0.5100 0.5100 0.5100 0.5100 2,001 +0.00(+0.00%)
Oct 19, 2020 0.5100 0.5100 0.5100 27 +0.00(+0.00%)
Oct 16, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Oct 13, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 09, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Oct 06, 2020 0.5500 0.5500 0.5500 0 -0.25(-31.25%)
Oct 05, 2020 0.8000 0.8000 0.8000 0.8000 1,250 -0.05(-5.88%)
Oct 02, 2020 0.8000 0.8500 0.8000 0.8500 4,100 +0.05(+6.25%)
Oct 01, 2020 0.4999 0.8000 0.4999 0.8000 14,887 +0.53(+196.30%)
Sep 30, 2020 0.2700 0.2700 0.2700 0.2700 1,227 -0.23(-45.99%)
Sep 29, 2020 0.4999 0.4999 0.4999 0.4999 2,000 +0.02(+4.17%)
Sep 28, 2020 0.4799 0.4799 0.4799 0.4799 388 +0.21(+77.74%)
Sep 24, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2020 0.2700 0.2700 0.2700 0 -0.07(-20.59%)
Sep 16, 2020 0.3400 0.3400 0.3400 20 +0.00(+0.00%)
Sep 15, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.07(+25.93%)
Sep 14, 2020 0.2700 0.2700 0.2700 4 +0.00(+0.00%)
Sep 10, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 09, 2020 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Aug 31, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 28, 2020 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Aug 25, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 24, 2020 0.2700 0.2700 0.2700 0.2700 152 -0.23(-45.99%)
Aug 19, 2020 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Aug 18, 2020 0.2504 0.4999 0.2504 0.4999 617 +0.02(+4.17%)
Aug 14, 2020 0.4799 0.4799 0.4799 0 +0.00(+0.00%)
Aug 11, 2020 0.4799 0.4799 0.4799 0 -0.02(-4.00%)
Aug 10, 2020 0.4999 0.4999 0.4999 1 +0.00(+0.00%)
Aug 07, 2020 0.4999 0.4999 0.4999 13 +0.00(+0.00%)
Aug 05, 2020 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Aug 04, 2020 0.4999 0.4999 0.4999 0.4999 200 +0.02(+4.15%)
Jul 31, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 30, 2020 0.4800 0.4800 0.4800 40 +0.00(+0.00%)
Jul 29, 2020 0.4800 0.4800 0.4800 0.4800 232 -0.02(-4.00%)
Jul 24, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 23, 2020 0.4000 0.5000 0.4000 0.5000 1,021 +0.08(+19.05%)
Jul 21, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 15, 2020 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Jul 10, 2020 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Jul 09, 2020 0.4500 0.5060 0.3000 0.3000 16,534 -0.13(-30.65%)
Jul 08, 2020 0.4400 0.4400 0.4326 0.4326 746 -0.02(-3.87%)
Jul 07, 2020 0.4500 0.4625 0.4500 0.4500 3,683 -0.20(-30.78%)
Jul 06, 2020 0.6501 0.6501 0.6501 7 +0.00(+0.00%)
Jul 01, 2020 0.6501 0.6501 0.6501 0 -0.05(-7.14%)
Jun 25, 2020 0.7001 0.7001 0.7001 0 +0.00(+0.01%)
Jun 18, 2020 0.7000 0.7000 0.7000 0 -0.00(-0.01%)
Jun 17, 2020 0.6701 0.7001 0.6701 0.7001 1,500 +0.05(+7.69%)
Jun 16, 2020 0.6501 0.6501 0.6501 0.6501 500 +0.00(+0.00%)
Jun 15, 2020 0.7500 0.7500 0.6501 0.6501 2,405 -0.26(-28.56%)
Jun 11, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 10, 2020 0.9100 0.9100 0.9100 0.9100 149 -0.08(-8.08%)
Jun 08, 2020 0.9900 0.9900 0.9900 0 +0.04(+4.32%)
Jun 05, 2020 0.9490 0.9490 0.9490 0.9490 100 -0.06(-6.04%)
Jun 04, 2020 1.000 1.010 1.000 1.010 1,873 +0.01(+1.00%)
Jun 03, 2020 0.9600 1.000 0.9600 1.000 4,011 +0.04(+4.17%)
Jun 02, 2020 1.020 1.020 0.8500 0.9600 5,013 +0.00(+0.00%)
Jun 01, 2020 1.010 1.020 0.9600 0.9600 14,715 -0.04(-4.00%)
May 29, 2020 1.000 1.010 0.9600 1.000 7,000 +0.00(+0.00%)
May 28, 2020 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
May 27, 2020 0.9200 1.000 0.9100 1.000 11,250 +0.05(+5.26%)
May 26, 2020 0.9200 0.9500 0.9200 0.9500 3,670 +0.03(+3.26%)
May 22, 2020 0.9200 0.9200 0.9100 0.9200 2,500 +0.03(+3.37%)
May 21, 2020 0.8900 0.8900 0.8900 0.8900 9,630 -0.01(-1.11%)
May 20, 2020 0.9000 0.9000 0.9000 0.9000 10,000 -0.02(-2.17%)
May 19, 2020 0.9100 0.9200 0.8000 0.9200 6,500 +0.01(+1.10%)
May 18, 2020 0.8900 0.9100 0.8500 0.9100 5,686 +0.11(+13.75%)
May 14, 2020 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
May 11, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 06, 2020 0.7000 0.7000 0.7000 1 +0.00(+0.00%)
May 05, 2020 0.7000 0.7000 0.7000 0.7000 200 -0.30(-30.00%)
May 04, 2020 1.000 1.000 1.000 10 +0.00(+0.00%)
Apr 30, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 29, 2020 1.000 1.000 1.000 223 +0.00(+0.00%)
Apr 28, 2020 1.000 1.000 1.000 10 +0.00(+0.00%)
Apr 24, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 16, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 15, 2020 1.000 1.000 1.000 14 +0.00(+0.00%)
Apr 08, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 07, 2020 1.000 1.000 1.000 1 +0.00(+0.00%)
Apr 06, 2020 1.000 1.000 1.000 40 +0.00(+0.00%)
Apr 03, 2020 0.7000 1.000 0.7000 1.000 800 +0.17(+20.48%)
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.