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

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

9.140 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 18, 2024 9.100 9.150 8.950 9.140 834,277 +0.04(+0.44%)
Oct 17, 2024 9.500 9.590 9.050 9.100 1,034,302 -0.37(-3.91%)
Oct 16, 2024 9.460 9.960 9.350 9.470 1,084,254 +0.06(+0.64%)
Oct 15, 2024 9.560 9.650 9.250 9.410 701,331 -0.12(-1.26%)
Oct 14, 2024 9.630 9.680 9.490 9.530 588,098 -0.07(-0.73%)
Oct 11, 2024 9.300 9.710 9.260 9.600 698,513 +0.32(+3.45%)
Oct 10, 2024 9.200 9.400 9.120 9.280 530,845 -0.03(-0.32%)
Oct 09, 2024 9.540 9.725 9.280 9.310 781,763 -0.23(-2.41%)
Oct 08, 2024 9.570 9.650 9.465 9.540 415,186 +0.04(+0.42%)
Oct 07, 2024 9.780 9.850 9.480 9.500 740,017 -0.29(-2.96%)
Oct 04, 2024 9.200 9.850 9.139 9.790 1,108,318 +0.75(+8.30%)
Oct 03, 2024 8.920 9.075 8.800 9.040 925,868 +0.12(+1.35%)
Oct 02, 2024 8.850 9.100 8.740 8.920 650,352 +0.03(+0.34%)
Oct 01, 2024 9.320 9.320 8.890 8.890 802,820 -0.47(-5.02%)
Sep 30, 2024 9.160 9.480 9.040 9.360 1,794,139 +0.23(+2.52%)
Sep 27, 2024 9.180 9.220 9.030 9.130 696,201 +0.02(+0.22%)
Sep 26, 2024 9.090 9.250 9.035 9.110 1,076,243 +0.09(+1.00%)
Sep 25, 2024 8.910 9.190 8.820 9.020 620,900 +0.12(+1.35%)
Sep 24, 2024 8.900 8.950 8.660 8.900 900,678 +0.00(+0.00%)
Sep 23, 2024 9.300 9.370 8.845 8.900 1,035,476 -0.34(-3.68%)
Sep 20, 2024 9.050 9.370 9.050 9.240 2,345,537 +0.06(+0.65%)
Sep 19, 2024 9.570 9.570 9.125 9.180 1,267,861 -0.16(-1.71%)
Sep 18, 2024 9.360 9.680 9.280 9.340 987,611 -0.02(-0.21%)
Sep 17, 2024 9.430 9.600 9.240 9.360 1,165,025 +0.01(+0.11%)
Sep 16, 2024 8.970 9.430 8.910 9.350 1,078,645 +0.39(+4.35%)
Sep 13, 2024 8.870 9.105 8.770 8.960 680,235 +0.24(+2.75%)
Sep 12, 2024 8.580 8.840 8.510 8.720 2,269,592 +0.26(+3.07%)
Sep 11, 2024 8.320 8.520 8.100 8.460 939,439 +0.15(+1.81%)
Sep 10, 2024 8.140 8.320 7.870 8.310 1,128,315 +0.15(+1.84%)
Sep 09, 2024 8.110 8.410 8.100 8.160 1,335,701 +0.08(+0.99%)
Sep 06, 2024 8.720 8.785 8.030 8.080 906,959 -0.64(-7.34%)
Sep 05, 2024 8.800 8.840 8.610 8.720 1,512,297 -0.09(-1.02%)
Sep 04, 2024 8.850 8.965 8.550 8.810 1,162,242 -0.04(-0.45%)
Sep 03, 2024 9.860 9.865 8.715 8.850 2,466,337 -1.09(-10.97%)
Aug 30, 2024 9.560 9.990 9.500 9.940 1,928,998 +0.44(+4.63%)
Aug 29, 2024 9.500 9.750 9.320 9.500 2,486,944 +0.07(+0.74%)
Aug 28, 2024 9.250 9.455 9.145 9.430 1,751,620 +0.18(+1.95%)
Aug 27, 2024 9.220 9.300 9.110 9.250 1,257,532 +0.01(+0.11%)
Aug 26, 2024 9.300 9.350 9.090 9.240 1,845,254 -0.05(-0.54%)
Aug 23, 2024 9.200 9.590 9.180 9.290 2,735,326 +0.13(+1.42%)
Aug 22, 2024 9.100 9.320 9.100 9.160 1,517,290 +0.02(+0.22%)
Aug 21, 2024 9.430 9.535 8.990 9.140 1,599,054 -0.27(-2.87%)
Aug 20, 2024 9.580 9.710 9.290 9.410 1,774,809 -0.17(-1.77%)
Aug 19, 2024 9.400 9.890 9.300 9.580 3,974,431 +0.30(+3.23%)
Aug 16, 2024 9.420 9.480 9.170 9.280 1,354,346 -0.12(-1.28%)
Aug 15, 2024 9.550 9.610 9.319 9.400 880,909 +0.05(+0.53%)
Aug 14, 2024 9.080 9.370 9.000 9.350 1,516,066 +0.31(+3.43%)
Aug 13, 2024 9.050 9.130 8.930 9.040 706,978 +0.08(+0.89%)
Aug 12, 2024 8.950 9.030 8.830 8.960 717,004 +0.03(+0.34%)
Aug 09, 2024 9.020 9.229 8.910 8.930 1,554,026 -0.08(-0.88%)
Aug 08, 2024 9.129 9.408 8.965 9.010 1,483,813 -0.02(-0.22%)
Aug 07, 2024 9.717 9.737 8.840 9.030 2,438,829 -0.70(-7.17%)
Aug 06, 2024 9.428 9.976 9.199 9.727 1,276,538 +0.43(+4.61%)
Aug 05, 2024 8.581 9.349 8.192 9.299 2,954,932 -0.50(-5.09%)
Aug 02, 2024 9.000 10.09 8.980 9.797 1,575,477 -0.20(-1.99%)
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.