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

(CSE: FTRP )

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 (%)
May 31, 2021 5.530 5.650 4.760 5.650 84,241 +0.12(+2.17%)
May 28, 2021 5.500 5.670 5.430 5.530 127,145 +0.05(+0.91%)
May 27, 2021 5.600 5.830 5.480 5.480 86,066 -0.09(-1.62%)
May 26, 2021 5.890 5.890 5.550 5.570 111,320 -0.21(-3.63%)
May 25, 2021 5.940 6.160 5.780 5.780 72,952 +0.00(+0.00%)
May 21, 2021 5.780 5.780 5.780 0 -0.29(-4.78%)
May 20, 2021 6.080 6.140 6.020 6.070 21,197 +0.02(+0.33%)
May 19, 2021 6.130 6.190 5.920 6.050 23,713 -0.10(-1.63%)
May 18, 2021 5.950 6.150 5.950 6.150 42,600 +0.21(+3.54%)
May 17, 2021 6.050 6.340 5.900 5.940 49,774 -0.03(-0.50%)
May 14, 2021 6.130 6.140 5.940 5.970 16,810 +0.02(+0.34%)
May 13, 2021 6.290 7.000 5.950 5.950 151,235 -0.34(-5.41%)
May 12, 2021 6.040 6.290 6.040 6.290 105,746 +0.22(+3.62%)
May 11, 2021 6.240 6.330 5.900 6.070 72,338 -0.24(-3.80%)
May 10, 2021 5.700 6.350 5.690 6.310 122,023 +0.62(+10.90%)
May 07, 2021 5.700 5.700 5.500 5.690 67,333 +0.24(+4.40%)
May 06, 2021 5.880 5.880 5.420 5.450 62,963 -0.43(-7.31%)
May 05, 2021 5.840 5.950 5.750 5.880 53,937 +0.13(+2.26%)
May 04, 2021 5.800 5.900 5.710 5.750 16,261 +0.10(+1.77%)
May 03, 2021 5.940 5.960 5.630 5.650 38,567 -0.14(-2.42%)
Apr 30, 2021 6.100 6.100 5.780 5.790 23,800 -0.26(-4.30%)
Apr 29, 2021 6.100 6.100 5.850 6.050 14,080 +0.00(+0.00%)
Apr 28, 2021 5.710 6.050 5.710 6.050 39,736 +0.30(+5.22%)
Apr 27, 2021 6.160 6.180 5.750 5.750 50,717 -0.35(-5.74%)
Apr 26, 2021 5.560 6.300 5.550 6.100 103,996 +0.55(+9.91%)
Apr 23, 2021 5.630 5.650 5.350 5.550 39,900 +0.15(+2.78%)
Apr 22, 2021 5.550 5.650 5.350 5.400 31,926 -0.15(-2.70%)
Apr 21, 2021 5.850 5.890 5.550 5.550 56,097 -0.20(-3.48%)
Apr 20, 2021 5.780 5.950 5.650 5.750 38,044 -0.05(-0.86%)
Apr 19, 2021 6.000 6.160 5.750 5.800 41,978 -0.22(-3.65%)
Apr 16, 2021 6.000 6.120 5.950 6.020 45,700 +0.12(+2.03%)
Apr 15, 2021 5.740 5.900 5.740 5.900 11,440 +0.20(+3.51%)
Apr 14, 2021 5.720 5.900 5.640 5.700 47,916 -0.02(-0.35%)
Apr 13, 2021 5.970 5.970 5.720 5.720 29,307 -0.25(-4.19%)
Apr 12, 2021 6.060 6.100 5.910 5.970 14,419 -0.06(-1.00%)
Apr 09, 2021 5.700 6.100 5.700 6.030 27,200 +0.28(+4.87%)
Apr 08, 2021 5.760 5.840 5.680 5.750 33,592 +0.00(+0.00%)
Apr 07, 2021 5.970 5.970 5.740 5.750 28,477 +0.00(+0.00%)
Apr 06, 2021 5.800 5.900 5.710 5.750 32,204 +0.05(+0.88%)
Apr 05, 2021 6.250 6.290 5.660 5.700 100,229 -0.54(-8.65%)
Apr 01, 2021 6.240 6.240 6.240 0 +0.50(+8.71%)
Mar 31, 2021 5.440 5.740 5.300 5.740 57,445 +0.49(+9.33%)
Mar 30, 2021 5.650 5.750 5.250 5.250 95,880 -0.40(-7.08%)
Mar 29, 2021 5.630 5.680 5.400 5.650 54,319 -0.06(-1.05%)
Mar 26, 2021 5.450 5.710 5.400 5.710 40,200 +0.25(+4.58%)
Mar 25, 2021 5.600 5.670 5.320 5.460 132,330 -0.06(-1.09%)
Mar 24, 2021 5.750 5.750 5.130 5.520 92,278 +0.12(+2.22%)
Mar 23, 2021 5.820 5.990 5.400 5.400 71,692 -0.48(-8.16%)
Mar 22, 2021 5.600 5.900 5.600 5.880 36,748 +0.22(+3.89%)
Mar 19, 2021 6.190 6.190 5.620 5.660 122,700 -0.29(-4.87%)
Mar 18, 2021 6.400 6.400 5.860 5.950 140,726 -0.21(-3.41%)
Mar 17, 2021 6.390 6.510 6.010 6.160 109,157 -0.21(-3.30%)
Mar 16, 2021 6.350 6.440 6.250 6.370 89,204 +0.07(+1.11%)
Mar 15, 2021 6.500 6.510 6.260 6.300 117,669 -0.14(-2.17%)
Mar 12, 2021 6.500 6.540 6.380 6.440 54,900 -0.16(-2.42%)
Mar 11, 2021 6.510 6.600 6.450 6.600 33,227 +0.20(+3.12%)
Mar 10, 2021 6.710 7.000 6.400 6.400 67,283 -0.40(-5.88%)
Mar 09, 2021 6.250 6.800 6.250 6.800 62,966 +0.60(+9.68%)
Mar 08, 2021 6.730 6.730 6.200 6.200 69,105 -0.40(-6.06%)
Mar 05, 2021 6.600 6.800 6.350 6.600 108,300 +0.12(+1.85%)
Mar 04, 2021 6.950 7.140 6.460 6.480 125,670 -0.50(-7.16%)
Mar 03, 2021 7.200 7.670 6.900 6.980 69,081 -0.14(-1.97%)
Mar 02, 2021 7.140 7.190 6.990 7.120 52,525 +0.07(+0.99%)
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.