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

(OP: FHELF )

0.0344 +0.0003 (+0.88%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 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 (%)
May 17, 2024 0.0344 0.0344 0.0344 0.0344 4,000 +0.00(+0.88%)
May 15, 2024 0.0341 0 +0.00(+10.00%)
May 14, 2024 0.0335 0.0370 0.0310 0.0310 38,513 -0.01(-17.11%)
May 13, 2024 0.0374 0.0374 0.0374 0.0374 200 +0.00(+4.18%)
May 10, 2024 0.0327 0.0359 0.0327 0.0359 2,250 -0.00(-2.71%)
May 09, 2024 0.0400 0.0406 0.0369 0.0369 57,825 -0.00(-9.78%)
May 08, 2024 0.0407 0.0409 0.0407 0.0409 25,150 +0.00(+2.25%)
May 07, 2024 0.0354 0.0406 0.0353 0.0400 170,623 -0.00(-9.71%)
Apr 30, 2024 0.0443 25 -0.00(-6.14%)
Apr 29, 2024 0.0472 0.0555 0.0472 0.0472 114,532 -0.01(-22.62%)
Apr 26, 2024 0.0520 0.0610 0.0520 0.0610 105,000 +0.01(+22.00%)
Apr 25, 2024 0.0469 0.0500 0.0469 0.0500 1,459 -0.00(-3.47%)
Apr 23, 2024 0.0518 0 -0.00(-5.82%)
Apr 22, 2024 0.0550 0.0550 0.0550 0.0550 10,020 -0.01(-9.84%)
Apr 19, 2024 0.0572 0.0610 0.0572 0.0610 54,373 +0.00(+4.99%)
Apr 18, 2024 0.0581 0.0581 0.0581 0.0581 6,000 -0.01(-17.12%)
Apr 17, 2024 0.0701 0.0701 0.0701 0.0701 2,000 +0.00(+5.26%)
Apr 16, 2024 0.0698 0.0728 0.0646 0.0666 25,000 +0.00(+2.46%)
Apr 15, 2024 0.0740 0.0740 0.0650 0.0650 8,575 -0.01(-7.14%)
Apr 12, 2024 0.0694 0.0740 0.0677 0.0700 120,000 +0.00(+0.00%)
Apr 11, 2024 0.0610 0.0730 0.0610 0.0700 44,780 +0.02(+40.00%)
Apr 10, 2024 0.0545 0.0545 0.0500 0.0500 345,441 -0.00(-3.10%)
Apr 09, 2024 0.0505 0.0520 0.0505 0.0516 22,000 +0.00(+0.19%)
Apr 08, 2024 0.0515 0.0515 0.0515 0.0515 10,000 +0.01(+28.11%)
Apr 04, 2024 0.0402 0 +0.00(+0.25%)
Apr 01, 2024 0.0401 0 +0.00(+2.04%)
Mar 26, 2024 0.0393 0 -0.00(-10.27%)
Mar 22, 2024 0.0438 0 -0.00(-8.18%)
Mar 21, 2024 0.0402 0.0477 0.0402 0.0477 10,400 +0.02(+47.22%)
Mar 20, 2024 0.0324 0.0324 0.0324 0.0324 150 +0.00(+6.93%)
Mar 19, 2024 0.0333 0.0333 0.0303 0.0303 30,130 -0.00(-11.92%)
Mar 18, 2024 0.0287 0.0344 0.0287 0.0344 9,800 +0.01(+17.41%)
Mar 15, 2024 0.0320 0.0320 0.0289 0.0293 2,200 -0.00(-8.44%)
Mar 12, 2024 0.0320 0 +0.00(+10.73%)
Mar 11, 2024 0.0289 0.0289 0.0289 0.0289 820 -0.00(-14.50%)
Mar 08, 2024 0.0330 0.0338 0.0330 0.0338 10,000 -0.00(-1.74%)
Mar 07, 2024 0.0368 0.0374 0.0344 0.0344 32,717 +0.00(+8.18%)
Mar 06, 2024 0.0318 0.0318 0.0318 0.0318 10,010 -0.00(-3.93%)
Mar 05, 2024 0.0321 0.0331 0.0321 0.0331 2,500 -0.00(-0.30%)
Mar 04, 2024 0.0311 0.0410 0.0311 0.0332 16,039 +0.00(+0.00%)
Mar 01, 2024 0.0332 0.0332 0.0332 0.0332 3,000 +0.00(+8.14%)
Feb 29, 2024 0.0307 0.0307 0.0307 0.0307 2,510 -0.00(-0.32%)
Feb 28, 2024 0.0302 0.0308 0.0295 0.0308 4,400 -0.00(-9.68%)
Feb 27, 2024 0.0341 0.0341 0.0341 0.0341 189 -0.00(-3.67%)
Feb 26, 2024 0.0311 0.0408 0.0311 0.0354 4,055 +0.00(+0.57%)
Feb 23, 2024 0.0381 0.0381 0.0352 0.0352 300 +0.00(+5.07%)
Feb 22, 2024 0.0335 0.0335 0.0335 0.0335 9,000 -0.00(-1.76%)
Feb 21, 2024 0.0326 0.0341 0.0326 0.0341 4,750 +0.00(+7.23%)
Feb 20, 2024 0.0333 0.0333 0.0318 0.0318 11,000 +0.00(+4.95%)
Feb 16, 2024 0.0309 0.0309 0.0303 0.0303 26,000 +0.00(+1.34%)
Feb 15, 2024 0.0329 0.0340 0.0298 0.0299 65,400 -0.00(-8.84%)
Feb 14, 2024 0.0328 0.0328 0.0300 0.0328 342 -0.00(-0.61%)
Feb 13, 2024 0.0330 0.0330 0.0330 0.0330 43,000 +0.00(+0.00%)
Feb 12, 2024 0.0360 0.0388 0.0330 0.0330 34,160 -0.00(-8.33%)
Feb 09, 2024 0.0360 0.0360 0.0360 0.0360 250 +0.00(+0.84%)
Feb 08, 2024 0.0357 0.0357 0.0357 0.0357 2,330 +0.00(+8.18%)
Feb 06, 2024 0.0330 0 -0.01(-17.50%)
Feb 01, 2024 0.0400 0 -0.00(-6.32%)
Jan 31, 2024 0.0485 0.0485 0.0427 0.0427 16,000 -0.01(-12.86%)
Jan 30, 2024 0.0484 0.0500 0.0484 0.0490 47,503 +0.00(+5.15%)
Jan 29, 2024 0.0450 0.0489 0.0450 0.0466 106,000 +0.01(+24.27%)
Jan 26, 2024 0.0410 0.0410 0.0352 0.0375 10,500 +0.00(+4.17%)
Jan 25, 2024 0.0374 0.0374 0.0350 0.0360 28,000 +0.00(+0.84%)
Jan 24, 2024 0.0411 0.0412 0.0310 0.0357 65,500 +0.00(+6.57%)
Jan 23, 2024 0.0356 0.0383 0.0335 0.0335 20,786 -0.00(-10.43%)
Jan 22, 2024 0.0405 0.0410 0.0367 0.0374 179,027 +0.00(+4.18%)
Jan 18, 2024 0.0359 1 -0.01(-25.36%)
Jan 17, 2024 0.0481 0.0481 0.0481 0.0481 8,333 -0.00(-3.80%)
Jan 16, 2024 0.0534 0.0534 0.0500 0.0500 41,359 -0.01(-21.14%)
Jan 11, 2024 0.0634 0 -0.00(-0.31%)
Jan 10, 2024 0.0636 0.0636 0.0636 0.0636 4,000 +0.00(+4.95%)
Jan 08, 2024 0.0606 0 +0.00(+2.36%)
Jan 04, 2024 0.0592 0 -0.00(-4.05%)
Jan 02, 2024 0.0617 0 -0.00(-4.93%)
Dec 29, 2023 0.0649 0.0649 0.0649 0.0649 500 +0.01(+15.07%)
Dec 28, 2023 0.0564 0.0564 0.0564 0.0564 12,000 -0.00(-4.73%)
Dec 27, 2023 0.0597 0.0597 0.0592 0.0592 16,000 -0.00(-3.74%)
Dec 26, 2023 0.0615 0.0615 0.0615 0.0615 5,000 +0.00(+2.50%)
Dec 22, 2023 0.0617 0.0640 0.0600 0.0600 6,601 -0.00(-6.83%)
Dec 20, 2023 0.0644 19,487 +0.00(+8.05%)
Dec 19, 2023 0.0574 0.0596 0.0555 0.0596 9,910 +0.00(+8.36%)
Dec 15, 2023 0.0550 0 -0.01(-12.97%)
Dec 14, 2023 0.0643 0.0675 0.0617 0.0632 47,160 +0.00(+8.03%)
Dec 13, 2023 0.0552 0.0585 0.0552 0.0585 33,180 +0.00(+5.98%)
Dec 12, 2023 0.0553 0.0553 0.0552 0.0552 27,000 -0.00(-6.12%)
Dec 11, 2023 0.0588 0.0588 0.0588 0.0588 10,450 +0.00(+5.57%)
Dec 08, 2023 0.0557 0.0557 0.0557 0.0557 26,000 +0.00(+1.27%)
Dec 07, 2023 0.0588 0.0588 0.0550 0.0550 43,200 -0.00(-1.96%)
Dec 06, 2023 0.0561 0.0561 0.0561 0.0561 16,100 -0.01(-10.38%)
Dec 05, 2023 0.0600 0.0641 0.0600 0.0626 14,600 -0.00(-6.98%)
Dec 04, 2023 0.0673 0.0673 0.0665 0.0673 615 +0.00(+1.97%)
Dec 01, 2023 0.0691 0.0691 0.0660 0.0660 13,100 +0.01(+17.44%)
Nov 29, 2023 0.0562 60 -0.02(-21.40%)
Nov 28, 2023 0.0750 0.0750 0.0681 0.0715 8,010 +0.00(+0.42%)
Nov 27, 2023 0.0708 0.0712 0.0708 0.0712 3,300 -0.01(-9.64%)
Nov 24, 2023 0.0785 0.0788 0.0785 0.0788 666 +0.00(+6.63%)
Nov 22, 2023 0.0687 0.0739 0.0687 0.0739 4,522 +0.00(+7.26%)
Nov 21, 2023 0.0758 0.0780 0.0689 0.0689 30,377 -0.00(-0.43%)
Nov 20, 2023 0.0678 0.0706 0.0674 0.0692 38,899 +0.00(+0.00%)
Nov 17, 2023 0.0692 0.0692 0.0692 0.0692 5,500 +0.00(+1.02%)
Nov 16, 2023 0.0687 0.0687 0.0685 0.0685 17,150 -0.00(-4.86%)
Nov 14, 2023 0.0720 0 -0.00(-3.23%)
Nov 13, 2023 0.0776 0.0776 0.0740 0.0744 8,300 -0.00(-0.93%)
Nov 10, 2023 0.0751 0.0751 0.0751 0.0751 2,000 +0.01(+12.09%)
Nov 09, 2023 0.0764 0.0767 0.0670 0.0670 12,070 -0.01(-12.53%)
Nov 08, 2023 0.0762 0.0766 0.0720 0.0766 34,200 +0.01(+7.74%)
Nov 07, 2023 0.0735 0.0744 0.0711 0.0711 97,500 -0.00(-6.45%)
Nov 06, 2023 0.0750 0.0784 0.0750 0.0760 5,703 +0.00(+1.06%)
Nov 03, 2023 0.0715 0.0784 0.0715 0.0752 13,162 -0.00(-0.66%)
Nov 01, 2023 0.0757 20,000 +0.00(+4.99%)
Oct 31, 2023 0.0758 0.0758 0.0706 0.0721 4,650 +0.00(+0.42%)
Oct 30, 2023 0.0722 0.0722 0.0718 0.0718 2,250 -0.01(-9.91%)
Oct 27, 2023 0.0797 0.0797 0.0797 0.0797 1,000 +0.00(+4.46%)
Oct 26, 2023 0.0890 0.0890 0.0760 0.0763 60,883 -0.00(-4.39%)
Oct 25, 2023 0.0798 0.0798 0.0798 0.0798 3,522 -0.00(-1.48%)
Oct 24, 2023 0.0752 0.0860 0.0700 0.0810 17,699 +0.00(+5.19%)
Oct 23, 2023 0.0827 0.0827 0.0770 0.0770 42,030 -0.01(-9.73%)
Oct 20, 2023 0.0853 0.0853 0.0767 0.0853 5,100 +0.01(+6.36%)
Oct 19, 2023 0.0814 0.0820 0.0783 0.0802 29,311 +0.00(+0.00%)
Oct 18, 2023 0.0900 0.0900 0.0771 0.0802 106,090 -0.01(-9.89%)
Oct 17, 2023 0.0849 0.0940 0.0840 0.0890 34,586 +0.00(+4.83%)
Oct 16, 2023 0.0849 0.0849 0.0807 0.0849 12,109 +0.00(+4.56%)
Oct 13, 2023 0.0772 0.0812 0.0770 0.0812 140,500 +0.01(+6.84%)
Oct 12, 2023 0.0760 0.0760 0.0737 0.0760 83,500 +0.00(+0.00%)
Oct 11, 2023 0.0760 0.0760 0.0760 0.0760 20,000 +0.01(+11.76%)
Oct 10, 2023 0.0680 0.0700 0.0680 0.0680 26,011 -0.00(-0.44%)
Oct 06, 2023 0.0683 0 -0.00(-5.92%)
Oct 05, 2023 0.0726 0.0726 0.0726 0.0726 100 -0.00(-0.82%)
Oct 04, 2023 0.0842 0.0842 0.0691 0.0732 20,870 +0.00(+2.52%)
Oct 03, 2023 0.0760 0.0760 0.0714 0.0714 4,200 -0.00(-6.05%)
Oct 02, 2023 0.0841 0.0841 0.0760 0.0760 21,995 -0.01(-13.64%)
Sep 29, 2023 0.0910 0.0910 0.0807 0.0880 6,150 +0.00(+1.15%)
Sep 28, 2023 0.0931 0.0931 0.0760 0.0870 41,350 -0.01(-13.17%)
Sep 27, 2023 0.0940 0.1002 0.0879 0.1002 182,475 +0.01(+5.47%)
Sep 26, 2023 0.0975 0.0975 0.0900 0.0950 5,580 -0.00(-3.55%)
Sep 25, 2023 0.0985 0.0985 0.0921 0.0985 9,500 -0.00(-1.50%)
Sep 22, 2023 0.1000 0.1000 0.1000 0.1000 21,000 -0.00(-0.10%)
Sep 21, 2023 0.1085 0.1085 0.1001 0.1001 57,000 -0.01(-9.00%)
Sep 19, 2023 0.1100 0 +0.00(+0.00%)
Sep 18, 2023 0.1020 0.1100 0.1020 0.1100 6,000 -0.01(-5.17%)
Sep 15, 2023 0.1151 0.1160 0.1151 0.1160 15,600 +0.00(+3.94%)
Sep 14, 2023 0.1100 0.1116 0.1099 0.1116 44,000 +0.00(+1.45%)
Sep 13, 2023 0.1050 0.1100 0.1050 0.1100 22,600 +0.00(+3.77%)
Sep 12, 2023 0.1079 0.1079 0.1060 0.1060 55,000 -0.00(-0.56%)
Sep 11, 2023 0.1149 0.1149 0.1066 0.1066 3,013 +0.00(+0.66%)
Sep 07, 2023 0.1059 0 +0.01(+10.31%)
Sep 06, 2023 0.0960 0.0960 0.0960 0.0960 500 -0.01(-8.66%)
Sep 05, 2023 0.1024 0.1079 0.1024 0.1051 7,236 -0.00(-2.59%)
Sep 01, 2023 0.1056 0.1080 0.1056 0.1079 11,665 -0.00(-0.46%)
Aug 31, 2023 0.1084 0.1084 0.1084 0.1084 2,608 +0.00(+1.21%)
Aug 30, 2023 0.1000 0.1096 0.1000 0.1071 8,719 -0.00(-1.74%)
Aug 28, 2023 0.1090 0 +0.01(+9.88%)
Aug 25, 2023 0.1000 0.1000 0.0992 0.0992 1,338 -0.00(-0.80%)
Aug 24, 2023 0.0995 0.1069 0.0930 0.1000 53,755 -0.00(-3.29%)
Aug 23, 2023 0.1025 0.1085 0.0991 0.1034 14,686 -0.00(-0.58%)
Aug 22, 2023 0.1100 0.1100 0.1040 0.1040 10,691 -0.00(-1.61%)
Aug 21, 2023 0.1135 0.1135 0.1050 0.1057 24,300 -0.01(-7.69%)
Aug 18, 2023 0.1180 0.1180 0.1095 0.1145 48,336 +0.00(+1.24%)
Aug 17, 2023 0.1114 0.1188 0.1057 0.1131 29,756 +0.00(+2.82%)
Aug 16, 2023 0.1198 0.1260 0.1100 0.1100 58,160 -0.01(-5.50%)
Aug 15, 2023 0.1152 0.1191 0.1113 0.1164 92,774 +0.01(+4.77%)
Aug 14, 2023 0.1067 0.1153 0.1067 0.1111 11,420 +0.00(+3.54%)
Aug 11, 2023 0.1050 0.1073 0.1017 0.1073 5,250 -0.00(-4.03%)
Aug 09, 2023 0.1118 100 -0.01(-6.83%)
Aug 08, 2023 0.1181 0.1269 0.1171 0.1200 80,950 -0.01(-8.40%)
Aug 07, 2023 0.1235 0.1310 0.1235 0.1310 6,350 +0.01(+10.27%)
Aug 04, 2023 0.1246 0.1246 0.1100 0.1188 69,750 -0.01(-7.19%)
Aug 03, 2023 0.1199 0.1280 0.1199 0.1280 2,100 +0.01(+6.67%)
Aug 02, 2023 0.1253 0.1253 0.1200 0.1200 42,903 -0.01(-4.23%)
Aug 01, 2023 0.1250 0.1280 0.1241 0.1253 22,570 +0.00(+1.05%)
Jul 31, 2023 0.1276 0.1276 0.1240 0.1240 20,045 -0.00(-0.80%)
Jul 28, 2023 0.1400 0.1470 0.1250 0.1250 3,600 -0.00(-3.25%)
Jul 27, 2023 0.1288 0.1292 0.1288 0.1292 9,200 +0.00(+0.54%)
Jul 26, 2023 0.1420 0.1420 0.1285 0.1285 2,303 +0.00(+1.42%)
Jul 25, 2023 0.1251 0.1309 0.1232 0.1267 28,584 +0.00(+2.67%)
Jul 24, 2023 0.1251 0.1253 0.1234 0.1234 20,736 -0.01(-5.44%)
Jul 21, 2023 0.1300 0.1345 0.1276 0.1305 16,721 -0.00(-2.17%)
Jul 20, 2023 0.1334 0.1334 0.1334 0.1334 135 +0.00(+0.30%)
Jul 19, 2023 0.1349 0.1349 0.1207 0.1330 1,450 -0.01(-6.14%)
Jul 18, 2023 0.1350 0.1438 0.1308 0.1417 138,850 +0.00(+2.98%)
Jul 17, 2023 0.1400 0.1407 0.1376 0.1376 8,789 -0.00(-1.01%)
Jul 14, 2023 0.1405 0.1458 0.1390 0.1390 25,015 +0.00(+0.72%)
Jul 13, 2023 0.1370 0.1431 0.1298 0.1380 21,875 +0.00(+1.69%)
Jul 12, 2023 0.1420 0.1440 0.1357 0.1357 20,511 -0.01(-6.41%)
Jul 11, 2023 0.1450 0.1450 0.1374 0.1450 7,500 +0.00(+1.40%)
Jul 10, 2023 0.1400 0.1430 0.1400 0.1430 15,550 -0.00(-0.14%)
Jul 07, 2023 0.1362 0.1432 0.1362 0.1432 7,010 +0.00(+1.85%)
Jul 06, 2023 0.1355 0.1406 0.1355 0.1406 2,085 +0.01(+3.76%)
Jul 05, 2023 0.1420 0.1420 0.1355 0.1355 6,025 -0.01(-4.91%)
Jun 30, 2023 0.1425 0 +0.01(+5.32%)
Jun 29, 2023 0.1360 0.1430 0.1320 0.1353 87,350 +0.01(+4.08%)
Jun 28, 2023 0.1327 0.1372 0.1299 0.1300 213,800 +0.01(+6.30%)
Jun 27, 2023 0.1223 0.1223 0.1223 0.1223 919 +0.01(+11.28%)
Jun 23, 2023 0.1099 0 +0.00(+0.37%)
Jun 22, 2023 0.1063 0.1095 0.1063 0.1095 3,900 -0.00(-3.01%)
Jun 20, 2023 0.1129 0 -0.00(-1.40%)
Jun 16, 2023 0.1230 0.1230 0.1103 0.1145 11,405 -0.01(-11.24%)
Jun 15, 2023 0.1289 0.1290 0.1289 0.1290 8,509 +0.01(+4.79%)
Jun 14, 2023 0.1256 0.1258 0.1231 0.1231 3,705 +0.00(+1.23%)
Jun 12, 2023 0.1216 10 -0.00(-0.73%)
Jun 09, 2023 0.1225 0.1225 0.1225 0.1225 1,750 +0.00(+1.49%)
Jun 08, 2023 0.1224 0.1224 0.1207 0.1207 5,500 +0.00(+0.42%)
Jun 07, 2023 0.1292 0.1325 0.1202 0.1202 53,499 +0.00(+0.59%)
Jun 05, 2023 0.1195 0 -0.00(-0.08%)
Jun 02, 2023 0.1197 0.1197 0.1196 0.1196 10,000 -0.00(-3.47%)
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.