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: FDMIF )

2.827 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 2.500 2.880 2.500 2.827 35,509 -0.05(-1.84%)
Oct 29, 2024 2.730 2.880 2.720 2.880 82,699 +0.24(+9.09%)
Oct 28, 2024 2.660 2.660 2.600 2.640 11,217 -0.07(-2.69%)
Oct 25, 2024 2.645 2.743 2.630 2.713 18,657 +0.04(+1.61%)
Oct 24, 2024 2.655 2.700 2.636 2.670 28,750 +0.05(+1.91%)
Oct 23, 2024 2.570 2.620 2.420 2.620 13,505 +0.05(+1.95%)
Oct 22, 2024 2.700 2.720 2.564 2.570 37,432 +0.01(+0.59%)
Oct 21, 2024 2.430 2.555 2.400 2.555 34,310 +0.17(+7.24%)
Oct 18, 2024 2.360 2.480 2.240 2.382 52,134 +0.16(+7.32%)
Oct 17, 2024 2.120 2.220 2.120 2.220 49,318 +0.12(+5.71%)
Oct 16, 2024 2.090 2.123 2.085 2.100 38,371 +0.02(+0.96%)
Oct 15, 2024 2.080 2.090 2.020 2.080 60,057 -0.08(-3.70%)
Oct 14, 2024 2.100 2.160 2.100 2.160 42,702 +0.12(+5.88%)
Oct 11, 2024 2.020 2.140 2.015 2.040 66,872 +0.02(+1.03%)
Oct 10, 2024 1.930 2.020 1.860 2.019 36,800 +0.17(+9.15%)
Oct 09, 2024 1.905 1.905 1.850 1.850 9,852 -0.06(-3.14%)
Oct 08, 2024 1.895 1.910 1.890 1.910 10,610 +0.00(+0.00%)
Oct 07, 2024 1.900 1.920 1.900 1.910 8,300 -0.01(-0.52%)
Oct 04, 2024 1.906 1.920 1.880 1.920 15,121 +0.05(+2.67%)
Oct 03, 2024 1.880 1.890 1.860 1.870 10,577 -0.04(-2.09%)
Oct 02, 2024 1.930 1.930 1.900 1.910 20,555 -0.01(-0.49%)
Oct 01, 2024 1.910 1.980 1.890 1.919 24,760 +0.11(+6.05%)
Sep 30, 2024 1.855 1.940 1.750 1.810 59,089 -0.09(-4.74%)
Sep 27, 2024 1.970 1.970 1.900 1.900 32,908 -0.06(-3.06%)
Sep 26, 2024 1.950 1.975 1.950 1.960 14,427 -0.01(-0.51%)
Sep 25, 2024 2.000 2.000 1.920 1.970 34,777 -0.06(-2.96%)
Sep 24, 2024 2.005 2.030 1.915 2.030 97,524 +0.01(+0.50%)
Sep 23, 2024 2.040 2.040 2.015 2.020 3,166 -0.02(-0.98%)
Sep 20, 2024 1.940 2.040 1.940 2.040 5,050 +0.17(+8.86%)
Sep 19, 2024 1.900 1.900 1.860 1.874 6,999 +0.02(+1.30%)
Sep 18, 2024 1.869 1.891 1.830 1.850 8,161 -0.03(-1.60%)
Sep 17, 2024 1.896 1.900 1.870 1.880 14,796 +0.05(+2.73%)
Sep 16, 2024 1.740 1.880 1.740 1.830 26,718 -0.02(-1.05%)
Sep 13, 2024 2.030 2.030 1.820 1.849 17,499 +0.09(+5.09%)
Sep 12, 2024 1.760 1.790 1.680 1.760 19,121 +0.07(+3.96%)
Sep 11, 2024 1.650 1.702 1.650 1.693 1,598 +0.03(+1.80%)
Sep 10, 2024 1.660 1.670 1.645 1.663 7,498 +0.01(+0.79%)
Sep 09, 2024 1.570 1.670 1.570 1.650 8,669 -0.00(-0.03%)
Sep 06, 2024 1.700 1.760 1.645 1.651 26,855 -0.13(-7.28%)
Sep 05, 2024 1.760 1.795 1.760 1.780 3,802 -0.01(-0.56%)
Sep 04, 2024 1.893 1.910 1.790 1.790 18,714 -0.07(-3.76%)
Sep 03, 2024 2.000 2.000 1.860 1.860 12,996 -0.15(-7.53%)
Aug 30, 2024 2.030 2.060 2.000 2.011 10,139 -0.01(-0.28%)
Aug 29, 2024 2.080 2.080 1.970 2.017 11,016 +0.11(+5.54%)
Aug 28, 2024 1.930 1.960 1.911 1.911 8,235 -0.07(-3.47%)
Aug 27, 2024 1.944 1.980 1.900 1.980 16,750 +0.03(+1.54%)
Aug 26, 2024 2.030 2.030 1.930 1.950 27,634 -0.07(-3.47%)
Aug 23, 2024 2.040 2.040 2.020 2.020 1,686 +0.01(+0.32%)
Aug 22, 2024 2.060 2.060 1.980 2.014 21,630 -0.07(-3.20%)
Aug 21, 2024 2.110 2.110 2.070 2.080 1,697 -0.01(-0.48%)
Aug 20, 2024 2.090 2.090 2.060 2.090 8,446 +0.01(+0.48%)
Aug 19, 2024 2.090 2.100 2.080 2.080 9,678 +0.00(+0.00%)
Aug 16, 2024 2.110 2.120 2.080 2.080 8,302 -0.07(-3.26%)
Aug 15, 2024 2.255 2.255 2.130 2.150 9,201 -0.06(-2.71%)
Aug 14, 2024 1.960 2.210 1.960 2.210 23,746 +0.25(+12.76%)
Aug 13, 2024 1.960 1.960 1.960 1.960 4,900 +0.04(+2.08%)
Aug 12, 2024 1.890 1.925 1.855 1.920 24,956 +0.04(+2.13%)
Aug 09, 2024 1.810 1.880 1.780 1.880 7,628 +0.07(+3.87%)
Aug 08, 2024 1.800 1.830 1.800 1.810 12,014 +0.10(+5.85%)
Aug 07, 2024 2.140 2.140 1.680 1.710 22,789 -0.15(-8.06%)
Aug 06, 2024 1.780 1.860 1.750 1.860 21,493 -0.25(-11.85%)
Aug 05, 2024 1.660 2.250 1.300 2.110 23,730 +0.23(+12.23%)
Aug 02, 2024 1.970 1.980 1.870 1.880 5,616 -0.06(-3.09%)
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.