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 )

0.9672 +0.0454 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 5.840 6.010 5.690 5.740 1,200,082 -0.04(-0.69%)
Sep 29, 2020 6.200 6.230 5.620 5.780 1,714,204 -0.43(-6.92%)
Sep 28, 2020 6.220 6.420 6.140 6.210 1,040,639 +0.14(+2.31%)
Sep 25, 2020 6.490 6.510 6.000 6.070 1,506,900 -0.49(-7.47%)
Sep 24, 2020 7.110 7.110 6.550 6.560 1,079,679 -0.47(-6.69%)
Sep 23, 2020 7.560 7.600 7.025 7.030 845,294 -0.36(-4.87%)
Sep 22, 2020 7.500 7.690 7.330 7.390 622,577 -0.08(-1.07%)
Sep 21, 2020 7.800 7.910 7.400 7.470 1,283,415 -0.64(-7.89%)
Sep 18, 2020 8.220 8.230 7.860 8.110 1,378,200 -0.03(-0.31%)
Sep 17, 2020 8.340 8.590 7.950 8.135 2,105,008 -0.33(-3.84%)
Sep 16, 2020 7.570 8.810 7.567 8.460 5,255,545 +0.96(+12.80%)
Sep 15, 2020 7.350 7.700 7.340 7.500 1,018,014 +0.19(+2.60%)
Sep 14, 2020 7.220 7.568 7.100 7.310 1,189,417 +0.09(+1.25%)
Sep 11, 2020 7.010 7.250 6.935 7.220 660,800 +0.23(+3.29%)
Sep 10, 2020 7.050 7.320 6.970 6.990 774,051 -0.08(-1.13%)
Sep 09, 2020 6.790 7.140 6.420 7.070 1,054,771 +0.35(+5.21%)
Sep 08, 2020 6.420 6.870 6.340 6.720 1,064,040 +0.09(+1.36%)
Sep 04, 2020 7.000 7.040 6.170 6.630 1,545,800 -0.32(-4.54%)
Sep 03, 2020 6.790 7.140 6.711 6.945 1,569,427 +0.15(+2.13%)
Sep 02, 2020 6.580 6.830 6.440 6.800 1,053,980 +0.25(+3.82%)
Sep 01, 2020 6.380 6.620 6.210 6.550 1,170,041 +0.12(+1.87%)
Aug 31, 2020 6.110 6.450 5.940 6.430 1,607,985 +0.32(+5.24%)
Aug 28, 2020 5.640 6.270 5.582 6.110 1,496,400 +0.53(+9.50%)
Aug 27, 2020 5.580 5.870 5.520 5.580 670,170 +0.01(+0.18%)
Aug 26, 2020 5.880 5.940 5.540 5.570 1,132,821 -0.31(-5.27%)
Aug 25, 2020 5.950 5.950 5.680 5.880 877,609 +0.04(+0.68%)
Aug 24, 2020 5.440 5.900 5.360 5.840 1,180,407 +0.47(+8.75%)
Aug 21, 2020 5.600 5.640 5.300 5.370 1,076,500 -0.25(-4.45%)
Aug 20, 2020 5.210 5.690 5.150 5.620 1,126,522 +0.27(+5.05%)
Aug 19, 2020 5.590 5.660 5.200 5.350 1,434,006 -0.21(-3.78%)
Aug 18, 2020 5.760 5.760 5.320 5.560 1,328,967 -0.16(-2.80%)
Aug 17, 2020 5.490 5.770 5.370 5.720 1,937,123 +0.10(+1.78%)
Aug 14, 2020 5.080 5.930 5.080 5.620 3,387,300 +0.32(+6.04%)
Aug 13, 2020 5.000 5.490 4.770 5.300 4,954,129 +0.66(+14.22%)
Aug 12, 2020 4.800 4.810 4.460 4.640 2,203,100 -0.17(-3.53%)
Aug 11, 2020 4.520 4.900 4.500 4.810 1,948,312 +0.40(+9.07%)
Aug 10, 2020 4.080 4.590 4.020 4.410 1,513,202 +0.39(+9.70%)
Aug 07, 2020 4.010 4.142 3.901 4.020 1,429,300 -0.12(-2.90%)
Aug 06, 2020 3.930 4.150 3.910 4.140 1,944,861 +0.04(+0.98%)
Aug 05, 2020 3.550 4.130 3.520 4.100 3,088,909 +0.64(+18.50%)
Aug 04, 2020 3.370 3.490 3.320 3.460 789,338 +0.11(+3.28%)
Aug 03, 2020 3.350 3.500 3.190 3.350 1,370,159 +0.04(+1.21%)
Jul 31, 2020 3.510 3.540 3.210 3.310 1,549,000 -0.12(-3.50%)
Jul 30, 2020 3.590 3.630 3.420 3.430 1,492,110 -0.19(-5.25%)
Jul 29, 2020 3.660 3.740 3.530 3.620 1,639,041 +0.00(+0.00%)
Jul 28, 2020 3.720 3.810 3.530 3.620 1,154,003 -0.08(-2.16%)
Jul 27, 2020 3.860 3.880 3.700 3.700 1,113,660 -0.17(-4.39%)
Jul 24, 2020 3.990 4.010 3.850 3.870 571,400 -0.10(-2.52%)
Jul 23, 2020 4.000 4.150 3.930 3.970 863,663 -0.02(-0.50%)
Jul 22, 2020 4.060 4.100 3.950 3.990 602,835 -0.11(-2.68%)
Jul 21, 2020 3.960 4.180 3.950 4.100 943,138 +0.20(+5.13%)
Jul 20, 2020 4.100 4.130 3.860 3.900 973,348 -0.23(-5.57%)
Jul 17, 2020 4.310 4.390 4.060 4.130 938,300 -0.15(-3.50%)
Jul 16, 2020 4.450 4.490 4.240 4.280 1,007,399 -0.24(-5.31%)
Jul 15, 2020 4.030 4.620 4.030 4.520 1,837,390 +0.58(+14.72%)
Jul 14, 2020 3.910 4.000 3.800 3.940 865,486 +0.07(+1.81%)
Jul 13, 2020 4.070 4.130 3.820 3.870 1,534,408 -0.13(-3.25%)
Jul 10, 2020 3.820 4.200 3.720 4.000 1,682,400 +0.17(+4.44%)
Jul 09, 2020 4.120 4.120 3.790 3.830 1,032,994 -0.30(-7.26%)
Jul 08, 2020 4.150 4.150 3.580 4.130 2,555,622 -0.02(-0.48%)
Jul 07, 2020 4.260 4.310 4.090 4.150 770,859 -0.16(-3.71%)
Jul 06, 2020 4.490 4.590 4.130 4.310 1,189,623 -0.12(-2.71%)
Jul 02, 2020 4.390 4.640 4.390 4.430 877,200 +0.09(+2.19%)
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.