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

Fossil Group (NQ: FOSL )

1.030 +0.063 (+6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 29, 2023 1.490 1.520 1.405 1.460 756,549 -0.05(-3.31%)
Dec 28, 2023 1.460 1.555 1.460 1.510 746,376 -0.02(-1.31%)
Dec 27, 2023 1.520 1.580 1.450 1.530 892,921 +0.01(+0.66%)
Dec 26, 2023 1.530 1.600 1.510 1.520 1,020,182 +0.01(+0.66%)
Dec 22, 2023 1.560 1.610 1.490 1.510 591,020 -0.02(-1.31%)
Dec 21, 2023 1.510 1.550 1.460 1.530 406,339 +0.06(+4.08%)
Dec 20, 2023 1.520 1.580 1.450 1.470 510,192 -0.05(-3.29%)
Dec 19, 2023 1.420 1.550 1.400 1.520 589,372 +0.10(+7.04%)
Dec 18, 2023 1.430 1.560 1.380 1.420 858,266 -0.02(-1.39%)
Dec 15, 2023 1.470 1.470 1.350 1.440 3,139,573 -0.02(-1.37%)
Dec 14, 2023 1.310 1.525 1.310 1.460 1,065,312 +0.17(+13.18%)
Dec 13, 2023 1.220 1.320 1.180 1.290 783,888 +0.08(+6.61%)
Dec 12, 2023 1.240 1.240 1.190 1.210 392,146 -0.01(-0.82%)
Dec 11, 2023 1.280 1.300 1.220 1.220 341,411 -0.06(-4.69%)
Dec 08, 2023 1.270 1.340 1.260 1.280 704,679 -0.03(-2.29%)
Dec 07, 2023 1.130 1.410 1.130 1.310 2,401,024 +0.18(+15.93%)
Dec 06, 2023 1.130 1.170 1.100 1.130 785,196 +0.04(+3.67%)
Dec 05, 2023 1.120 1.140 1.085 1.090 776,442 -0.05(-4.39%)
Dec 04, 2023 1.100 1.200 1.100 1.140 1,067,162 +0.02(+1.79%)
Dec 01, 2023 1.100 1.170 1.070 1.120 861,842 +0.02(+1.82%)
Nov 30, 2023 1.170 1.175 1.080 1.100 602,683 -0.03(-2.65%)
Nov 29, 2023 1.100 1.250 1.090 1.130 664,183 +0.03(+2.73%)
Nov 28, 2023 1.120 1.160 1.080 1.100 529,274 -0.02(-1.79%)
Nov 27, 2023 1.190 1.190 1.120 1.120 514,394 -0.07(-5.88%)
Nov 24, 2023 1.170 1.250 1.170 1.190 262,710 +0.03(+2.59%)
Nov 22, 2023 1.160 1.180 1.130 1.160 507,070 +0.02(+1.75%)
Nov 21, 2023 1.180 1.180 1.130 1.140 517,940 -0.03(-2.56%)
Nov 20, 2023 1.180 1.220 1.140 1.170 746,970 +0.02(+1.74%)
Nov 17, 2023 1.210 1.260 1.130 1.150 966,528 -0.03(-2.54%)
Nov 16, 2023 1.290 1.290 1.160 1.180 471,540 -0.09(-7.09%)
Nov 15, 2023 1.180 1.350 1.160 1.270 726,404 +0.12(+10.92%)
Nov 14, 2023 1.180 1.200 1.120 1.145 730,663 -0.00(-0.43%)
Nov 13, 2023 1.310 1.313 1.140 1.150 720,686 -0.18(-13.53%)
Nov 10, 2023 1.260 1.400 1.210 1.330 1,634,048 +0.16(+13.68%)
Nov 09, 2023 1.500 1.630 1.100 1.170 1,433,803 -0.56(-32.37%)
Nov 08, 2023 1.770 1.800 1.700 1.730 213,137 -0.05(-2.81%)
Nov 07, 2023 1.800 1.830 1.760 1.780 155,078 +0.00(+0.00%)
Nov 06, 2023 1.800 1.830 1.770 1.780 284,094 -0.01(-0.84%)
Nov 03, 2023 1.620 1.830 1.590 1.795 562,805 +0.25(+16.56%)
Nov 02, 2023 1.510 1.570 1.490 1.540 557,321 +0.10(+6.94%)
Nov 01, 2023 1.550 1.580 1.430 1.440 427,294 -0.12(-7.69%)
Oct 31, 2023 1.550 1.600 1.500 1.560 402,204 +0.02(+1.30%)
Oct 30, 2023 1.510 1.580 1.500 1.540 356,633 +0.02(+1.32%)
Oct 27, 2023 1.580 1.605 1.500 1.520 532,961 -0.08(-5.00%)
Oct 26, 2023 1.600 1.640 1.565 1.600 327,985 -0.02(-1.23%)
Oct 25, 2023 1.640 1.660 1.590 1.620 287,733 -0.01(-0.92%)
Oct 24, 2023 1.690 1.740 1.630 1.635 331,694 -0.03(-2.10%)
Oct 23, 2023 1.760 1.800 1.660 1.670 361,526 -0.09(-5.11%)
Oct 20, 2023 1.660 1.790 1.635 1.760 531,504 +0.12(+7.32%)
Oct 19, 2023 1.750 1.770 1.640 1.640 278,930 -0.14(-7.87%)
Oct 18, 2023 1.800 1.850 1.760 1.780 313,928 -0.03(-1.66%)
Oct 17, 2023 1.620 1.840 1.620 1.810 403,294 +0.19(+11.73%)
Oct 16, 2023 1.730 1.740 1.620 1.620 357,176 -0.05(-2.99%)
Oct 13, 2023 1.730 1.730 1.610 1.670 492,378 -0.05(-2.91%)
Oct 12, 2023 1.840 1.850 1.710 1.720 263,237 -0.13(-7.03%)
Oct 11, 2023 1.820 1.880 1.760 1.850 177,833 +0.05(+2.78%)
Oct 10, 2023 1.830 1.920 1.775 1.800 239,387 -0.02(-1.10%)
Oct 09, 2023 1.700 1.830 1.660 1.820 515,041 +0.11(+6.74%)
Oct 06, 2023 1.780 1.780 1.690 1.705 503,449 -0.07(-4.21%)
Oct 05, 2023 1.830 1.875 1.670 1.780 599,692 -0.06(-3.26%)
Oct 04, 2023 1.930 1.943 1.820 1.840 504,503 -0.07(-3.66%)
Oct 03, 2023 1.990 1.990 1.900 1.910 244,048 -0.08(-4.02%)
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.