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

Fingermotion Inc (NQ: FNGR )

2.260 -0.080 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Sep 18, 2024 2.340 2.370 2.210 2.260 113,119 -0.08(-3.42%)
Sep 17, 2024 2.340 2.420 2.240 2.340 141,118 +0.01(+0.43%)
Sep 16, 2024 2.150 2.410 2.130 2.330 292,582 +0.23(+10.70%)
Sep 13, 2024 2.130 2.130 2.070 2.105 144,650 -0.01(-0.25%)
Sep 12, 2024 2.060 2.120 2.040 2.110 106,776 +0.06(+2.93%)
Sep 11, 2024 2.130 2.160 2.010 2.050 203,194 -0.10(-4.65%)
Sep 10, 2024 2.030 2.150 2.030 2.150 121,748 +0.13(+6.44%)
Sep 09, 2024 2.040 2.140 2.010 2.020 142,928 -0.02(-0.98%)
Sep 06, 2024 2.070 2.110 1.990 2.040 129,584 -0.02(-0.97%)
Sep 05, 2024 2.120 2.126 2.050 2.060 126,696 -0.06(-2.60%)
Sep 04, 2024 2.070 2.219 2.060 2.115 155,202 +0.04(+1.68%)
Sep 03, 2024 2.180 2.200 2.050 2.080 196,883 -0.14(-6.31%)
Aug 30, 2024 2.210 2.270 2.120 2.220 177,482 -0.01(-0.45%)
Aug 29, 2024 2.250 2.320 2.220 2.230 163,037 -0.03(-1.33%)
Aug 28, 2024 2.350 2.470 2.210 2.260 304,549 -0.08(-3.42%)
Aug 27, 2024 2.550 2.560 2.250 2.340 443,219 -0.21(-8.24%)
Aug 26, 2024 2.600 3.180 2.380 2.550 1,730,064 +0.08(+3.24%)
Aug 23, 2024 2.100 2.630 2.100 2.470 789,750 +0.37(+17.62%)
Aug 22, 2024 1.900 2.100 1.890 2.100 344,277 +0.20(+10.53%)
Aug 21, 2024 1.780 1.910 1.700 1.900 284,749 +0.11(+6.15%)
Aug 20, 2024 1.850 1.850 1.695 1.790 166,760 -0.03(-1.65%)
Aug 19, 2024 1.840 1.960 1.721 1.820 299,470 +0.02(+1.11%)
Aug 16, 2024 1.800 1.855 1.760 1.800 99,125 -0.02(-1.10%)
Aug 15, 2024 1.800 1.890 1.770 1.820 118,507 +0.05(+2.82%)
Aug 14, 2024 1.700 1.850 1.700 1.770 95,797 +0.03(+1.72%)
Aug 13, 2024 1.770 1.770 1.660 1.740 147,861 +0.05(+3.26%)
Aug 12, 2024 1.880 1.930 1.630 1.685 313,420 -0.20(-10.85%)
Aug 09, 2024 1.950 1.980 1.860 1.890 135,826 -0.04(-2.07%)
Aug 08, 2024 1.900 1.980 1.830 1.930 273,145 +0.07(+3.65%)
Aug 07, 2024 2.030 2.030 1.850 1.862 169,896 -0.16(-7.82%)
Aug 06, 2024 1.950 2.040 1.950 2.020 172,450 +0.07(+3.59%)
Aug 05, 2024 1.900 1.990 1.820 1.950 192,598 -0.07(-3.47%)
Aug 02, 2024 2.010 2.050 1.955 2.020 147,738 -0.01(-0.49%)
Aug 01, 2024 2.100 2.180 2.020 2.030 141,150 -0.09(-4.25%)
Jul 31, 2024 2.110 2.240 2.100 2.120 259,640 -0.01(-0.47%)
Jul 30, 2024 2.020 2.160 2.010 2.130 185,917 +0.11(+5.45%)
Jul 29, 2024 2.090 2.100 2.000 2.020 191,166 -0.08(-4.04%)
Jul 26, 2024 2.120 2.160 2.020 2.105 88,434 -0.00(-0.24%)
Jul 25, 2024 2.020 2.230 2.020 2.110 222,729 +0.09(+4.46%)
Jul 24, 2024 1.990 2.030 1.972 2.020 101,024 +0.00(+0.00%)
Jul 23, 2024 2.000 2.050 1.950 2.020 212,209 +0.04(+2.02%)
Jul 22, 2024 2.040 2.070 1.970 1.980 163,140 -0.05(-2.46%)
Jul 19, 2024 2.100 2.155 2.000 2.030 150,496 -0.11(-5.14%)
Jul 18, 2024 2.170 2.210 2.090 2.140 137,110 -0.04(-1.83%)
Jul 17, 2024 2.210 2.220 2.107 2.180 111,529 +0.05(+2.35%)
Jul 16, 2024 2.200 2.250 2.120 2.130 154,828 -0.06(-2.96%)
Jul 15, 2024 2.090 2.250 2.000 2.195 185,914 +0.07(+3.54%)
Jul 12, 2024 2.060 2.140 2.030 2.120 147,167 +0.08(+3.92%)
Jul 11, 2024 2.230 2.240 2.000 2.040 249,631 -0.16(-7.27%)
Jul 10, 2024 2.150 2.430 2.110 2.200 531,892 +0.08(+3.77%)
Jul 09, 2024 2.000 2.170 1.960 2.120 343,640 +0.14(+7.07%)
Jul 08, 2024 1.930 2.070 1.930 1.980 172,409 +0.05(+2.59%)
Jul 05, 2024 2.030 2.080 1.910 1.930 418,311 -0.14(-6.76%)
Jul 03, 2024 2.020 2.100 1.850 2.070 307,594 +0.13(+6.70%)
Jul 02, 2024 2.110 2.160 1.900 1.940 618,130 -0.15(-7.18%)
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.