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

(TSV: FAF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 1.280 1.280 1.180 1.240 149,330 -0.01(-0.80%)
May 30, 2019 1.250 1.260 1.230 1.250 102,550 -0.02(-1.57%)
May 29, 2019 1.310 1.310 1.230 1.270 134,964 -0.02(-1.55%)
May 28, 2019 1.260 1.320 1.230 1.290 228,307 +0.01(+0.78%)
May 27, 2019 1.250 1.280 1.250 1.280 31,850 +0.06(+4.92%)
May 24, 2019 1.200 1.240 1.190 1.220 48,295 +0.03(+2.52%)
May 23, 2019 1.250 1.250 1.190 1.190 223,428 -0.08(-6.30%)
May 22, 2019 1.290 1.290 1.230 1.270 246,959 +0.00(+0.00%)
May 21, 2019 1.300 1.350 1.270 1.270 111,550 -0.03(-2.31%)
May 17, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
May 16, 2019 1.300 1.390 1.300 1.330 254,804 +0.02(+1.53%)
May 15, 2019 1.320 1.330 1.280 1.310 141,039 -0.05(-3.68%)
May 14, 2019 1.300 1.360 1.300 1.360 175,094 +0.08(+6.25%)
May 13, 2019 1.350 1.350 1.280 1.280 51,903 -0.03(-2.29%)
May 10, 2019 1.310 1.380 1.280 1.310 73,660 +0.01(+0.77%)
May 09, 2019 1.400 1.400 1.280 1.300 178,232 -0.08(-5.80%)
May 08, 2019 1.430 1.430 1.370 1.380 99,359 -0.04(-2.82%)
May 07, 2019 1.380 1.460 1.350 1.420 519,185 +0.04(+2.90%)
May 06, 2019 1.390 1.400 1.340 1.380 228,167 +0.01(+0.73%)
May 03, 2019 1.330 1.380 1.330 1.370 89,152 -0.02(-1.44%)
May 02, 2019 1.370 1.400 1.340 1.390 162,598 +0.03(+2.21%)
May 01, 2019 1.340 1.380 1.340 1.360 183,497 +0.00(+0.00%)
Apr 30, 2019 1.320 1.370 1.290 1.360 291,938 +0.06(+4.62%)
Apr 29, 2019 1.350 1.350 1.300 1.300 340,787 -0.05(-3.70%)
Apr 26, 2019 1.350 1.360 1.310 1.350 133,820 +0.03(+2.27%)
Apr 25, 2019 1.350 1.360 1.320 1.320 249,335 -0.06(-4.35%)
Apr 24, 2019 1.350 1.380 1.330 1.380 215,677 +0.03(+2.22%)
Apr 23, 2019 1.350 1.360 1.280 1.350 252,844 -0.01(-0.74%)
Apr 22, 2019 1.300 1.360 1.250 1.360 376,450 +0.11(+8.80%)
Apr 18, 2019 1.250 1.250 1.250 0 -0.04(-3.10%)
Apr 17, 2019 1.300 1.300 1.260 1.290 90,617 +0.01(+0.78%)
Apr 16, 2019 1.320 1.320 1.260 1.280 183,141 +0.00(+0.00%)
Apr 15, 2019 1.380 1.380 1.280 1.280 150,286 -0.08(-5.88%)
Apr 12, 2019 1.350 1.370 1.320 1.360 103,321 +0.01(+0.74%)
Apr 11, 2019 1.410 1.450 1.350 1.350 157,683 -0.05(-3.57%)
Apr 10, 2019 1.370 1.400 1.350 1.400 88,372 +0.03(+2.19%)
Apr 09, 2019 1.390 1.390 1.340 1.370 246,434 +0.00(+0.00%)
Apr 08, 2019 1.360 1.400 1.360 1.370 159,015 +0.01(+0.74%)
Apr 05, 2019 1.400 1.410 1.360 1.360 337,359 +0.00(+0.00%)
Apr 04, 2019 1.450 1.450 1.350 1.360 204,694 -0.07(-4.90%)
Apr 03, 2019 1.470 1.490 1.390 1.430 304,734 -0.06(-4.03%)
Apr 02, 2019 1.370 1.490 1.340 1.490 468,856 +0.12(+8.76%)
Apr 01, 2019 1.370 1.370 1.330 1.370 192,017 +0.03(+2.24%)
Mar 29, 2019 1.270 1.340 1.260 1.340 280,764 +0.06(+4.69%)
Mar 28, 2019 1.290 1.330 1.260 1.280 195,541 -0.01(-0.78%)
Mar 27, 2019 1.330 1.330 1.270 1.290 243,938 -0.02(-1.53%)
Mar 26, 2019 1.340 1.350 1.310 1.310 303,645 -0.02(-1.50%)
Mar 25, 2019 1.310 1.330 1.270 1.330 203,794 +0.04(+3.10%)
Mar 22, 2019 1.290 1.410 1.260 1.290 1,973,366 +0.00(+0.00%)
Mar 21, 2019 1.340 1.340 1.260 1.290 525,447 -0.04(-3.01%)
Mar 20, 2019 1.370 1.370 1.330 1.330 162,308 -0.02(-1.48%)
Mar 19, 2019 1.380 1.400 1.340 1.350 406,647 -0.01(-0.74%)
Mar 18, 2019 1.450 1.450 1.350 1.360 391,642 -0.06(-4.23%)
Mar 15, 2019 1.440 1.450 1.390 1.420 582,881 -0.03(-2.07%)
Mar 14, 2019 1.450 1.460 1.400 1.450 173,362 +0.00(+0.00%)
Mar 13, 2019 1.490 1.500 1.410 1.450 320,452 -0.03(-2.03%)
Mar 12, 2019 1.500 1.510 1.410 1.480 301,790 -0.02(-1.33%)
Mar 11, 2019 1.540 1.580 1.490 1.500 525,556 -0.02(-1.32%)
Mar 08, 2019 1.500 1.540 1.490 1.520 177,654 +0.04(+2.70%)
Mar 07, 2019 1.560 1.620 1.480 1.480 665,535 -0.07(-4.52%)
Mar 06, 2019 1.530 1.640 1.470 1.550 859,192 +0.07(+4.73%)
Mar 05, 2019 1.510 1.540 1.470 1.480 381,779 -0.01(-0.67%)
Mar 04, 2019 1.550 1.590 1.470 1.490 455,630 -0.05(-3.25%)
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.