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

Flexible Solutions International Inc (NY: FSI )

3.450 +0.040 (+1.17%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 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 (%)
Sep 19, 2024 3.420 3.460 3.410 3.410 13,954 -0.02(-0.58%)
Sep 18, 2024 3.450 3.459 3.336 3.430 8,863 -0.01(-0.29%)
Sep 17, 2024 3.450 3.450 3.370 3.440 11,279 +0.01(+0.29%)
Sep 16, 2024 3.400 3.430 3.398 3.430 10,431 +0.04(+1.18%)
Sep 13, 2024 3.230 3.390 3.230 3.390 15,711 +0.17(+5.12%)
Sep 12, 2024 3.200 3.230 3.179 3.225 8,683 +0.02(+0.78%)
Sep 11, 2024 3.205 3.205 3.167 3.200 10,921 -0.02(-0.62%)
Sep 10, 2024 3.210 3.230 3.180 3.220 13,932 -0.01(-0.31%)
Sep 09, 2024 3.180 3.248 3.180 3.230 4,393 +0.03(+0.94%)
Sep 06, 2024 3.280 3.280 3.160 3.200 14,420 -0.08(-2.44%)
Sep 05, 2024 3.200 3.280 3.190 3.280 6,808 +0.11(+3.63%)
Sep 04, 2024 3.300 3.300 3.160 3.165 33,175 -0.15(-4.67%)
Sep 03, 2024 3.420 3.442 3.270 3.320 60,439 -0.10(-2.92%)
Aug 30, 2024 3.460 3.460 3.380 3.420 34,452 +0.00(+0.15%)
Aug 29, 2024 3.250 3.480 3.250 3.415 72,603 +0.03(+0.89%)
Aug 28, 2024 3.320 3.390 3.310 3.385 19,727 +0.04(+1.35%)
Aug 27, 2024 3.170 3.370 3.170 3.340 60,862 +0.16(+5.03%)
Aug 26, 2024 3.060 3.200 3.060 3.180 33,666 +0.18(+6.00%)
Aug 23, 2024 2.920 3.036 2.900 3.000 12,637 +0.10(+3.45%)
Aug 22, 2024 2.890 2.932 2.890 2.900 10,648 +0.04(+1.40%)
Aug 21, 2024 2.940 2.940 2.800 2.860 41,774 -0.06(-2.05%)
Aug 20, 2024 3.120 3.120 2.910 2.920 37,133 -0.14(-4.58%)
Aug 19, 2024 2.990 3.145 2.920 3.060 106,481 +0.24(+8.51%)
Aug 16, 2024 2.760 2.905 2.650 2.820 119,198 +0.17(+6.42%)
Aug 15, 2024 2.300 2.697 2.277 2.650 290,079 +0.51(+23.83%)
Aug 14, 2024 2.140 2.140 2.080 2.140 38,886 +0.04(+1.90%)
Aug 13, 2024 2.100 2.140 2.080 2.100 31,034 +0.00(+0.00%)
Aug 12, 2024 1.810 2.100 1.650 2.100 53,003 +0.16(+8.25%)
Aug 09, 2024 1.887 1.950 1.887 1.940 3,723 +0.04(+2.10%)
Aug 08, 2024 1.840 1.900 1.840 1.900 2,418 +0.08(+4.40%)
Aug 07, 2024 1.900 1.910 1.820 1.820 7,338 -0.08(-4.21%)
Aug 06, 2024 1.930 1.938 1.878 1.900 3,874 +0.02(+1.06%)
Aug 05, 2024 1.940 1.940 1.880 1.880 26,355 -0.12(-6.00%)
Aug 02, 2024 2.000 2.010 1.990 2.000 8,927 -0.02(-0.99%)
Aug 01, 2024 2.029 2.029 2.000 2.020 6,632 +0.00(+0.00%)
Jul 31, 2024 2.050 2.050 2.020 2.020 6,069 +0.00(+0.00%)
Jul 30, 2024 2.040 2.040 2.020 2.020 6,194 -0.02(-0.98%)
Jul 29, 2024 2.110 2.110 2.030 2.040 8,890 -0.06(-2.86%)
Jul 26, 2024 2.060 2.100 2.030 2.100 26,383 +0.09(+4.48%)
Jul 25, 2024 1.990 2.020 1.990 2.010 14,210 +0.02(+1.01%)
Jul 24, 2024 1.971 2.010 1.970 1.990 30,330 +0.02(+1.02%)
Jul 23, 2024 1.990 2.000 1.950 1.970 39,925 -0.02(-1.01%)
Jul 22, 2024 1.950 2.000 1.940 1.990 20,469 +0.02(+1.02%)
Jul 19, 2024 1.940 1.970 1.900 1.970 23,945 +0.07(+3.68%)
Jul 18, 2024 2.040 2.041 1.900 1.900 19,350 -0.14(-6.86%)
Jul 17, 2024 1.980 2.040 1.980 2.040 18,512 +0.08(+4.08%)
Jul 16, 2024 1.930 2.050 1.930 1.960 5,033 +0.05(+2.62%)
Jul 15, 2024 2.020 2.030 1.910 1.910 34,891 -0.11(-5.45%)
Jul 12, 2024 2.010 2.060 1.960 2.020 29,222 +0.06(+3.32%)
Jul 11, 2024 1.870 1.960 1.840 1.955 41,730 +0.11(+6.25%)
Jul 10, 2024 1.770 1.880 1.770 1.840 12,052 +0.06(+3.37%)
Jul 09, 2024 1.810 1.850 1.780 1.780 11,682 -0.03(-1.66%)
Jul 08, 2024 1.870 1.890 1.810 1.810 9,466 -0.08(-4.23%)
Jul 05, 2024 1.860 1.980 1.820 1.890 25,279 +0.04(+2.16%)
Jul 03, 2024 1.850 1.960 1.830 1.850 46,486 +0.03(+1.65%)
Jul 02, 2024 1.780 1.863 1.780 1.820 34,223 +0.04(+2.25%)
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.