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

Frmo Corp (OP: FRMO )

9.120 -0.040 (-0.44%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 8, 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 (%)
Nov 08, 2024 9.210 9.240 8.800 9.120 6,404 -0.04(-0.44%)
Nov 07, 2024 9.000 9.270 9.000 9.160 7,861 +0.13(+1.45%)
Nov 06, 2024 9.040 9.300 8.900 9.029 46,432 +0.27(+3.07%)
Nov 05, 2024 8.730 8.950 8.680 8.760 9,501 -0.05(-0.57%)
Nov 04, 2024 8.900 8.929 8.810 8.810 4,627 +0.04(+0.46%)
Nov 01, 2024 8.710 8.834 8.710 8.770 3,136 +0.01(+0.11%)
Oct 31, 2024 8.900 8.900 8.750 8.760 15,474 -0.14(-1.57%)
Oct 30, 2024 8.910 8.990 8.780 8.900 4,425 +0.05(+0.56%)
Oct 29, 2024 8.750 8.924 8.750 8.850 23,693 +0.07(+0.83%)
Oct 28, 2024 8.600 8.850 8.520 8.777 16,402 +0.43(+5.11%)
Oct 25, 2024 8.757 8.885 8.320 8.350 13,427 -0.40(-4.57%)
Oct 24, 2024 8.710 8.890 8.700 8.750 3,438 -0.06(-0.68%)
Oct 23, 2024 8.750 8.990 8.750 8.810 5,385 +0.06(+0.69%)
Oct 22, 2024 8.960 8.960 8.750 8.750 2,413 -0.22(-2.51%)
Oct 21, 2024 8.710 9.077 8.710 8.975 9,292 +0.16(+1.87%)
Oct 18, 2024 9.135 9.135 8.810 8.810 3,587 -0.29(-3.19%)
Oct 17, 2024 9.110 9.230 9.060 9.100 17,661 -0.01(-0.11%)
Oct 16, 2024 8.742 9.230 8.660 9.110 8,732 +0.41(+4.71%)
Oct 15, 2024 9.000 9.050 8.620 8.700 6,753 -0.21(-2.36%)
Oct 14, 2024 8.680 8.930 8.680 8.910 14,410 +0.26(+3.01%)
Oct 11, 2024 8.650 8.650 8.650 8.650 819 +0.10(+1.15%)
Oct 10, 2024 8.410 8.570 8.410 8.552 2,253 +0.14(+1.69%)
Oct 09, 2024 8.345 8.480 8.345 8.410 6,379 -0.04(-0.52%)
Oct 08, 2024 8.540 8.540 8.390 8.454 1,983 +0.05(+0.65%)
Oct 07, 2024 8.250 8.400 8.250 8.399 5,516 +0.13(+1.57%)
Oct 04, 2024 8.310 8.370 8.270 8.270 4,356 -0.04(-0.48%)
Oct 03, 2024 8.391 8.500 8.260 8.310 11,321 -0.02(-0.24%)
Oct 02, 2024 8.240 8.330 8.240 8.330 523 +0.08(+0.97%)
Oct 01, 2024 8.250 8.250 8.250 8.250 1,137 -0.06(-0.72%)
Sep 30, 2024 8.257 8.390 8.220 8.310 8,480 +0.34(+4.27%)
Sep 27, 2024 7.910 8.090 7.620 7.970 4,373 +0.06(+0.76%)
Sep 26, 2024 7.840 7.940 7.840 7.910 16,242 +0.38(+5.01%)
Sep 25, 2024 7.680 7.840 7.530 7.533 10,448 -0.22(-2.80%)
Sep 24, 2024 7.590 7.750 7.590 7.750 9,466 +0.17(+2.24%)
Sep 23, 2024 7.500 7.590 7.490 7.580 9,852 +0.08(+1.07%)
Sep 20, 2024 7.463 7.515 7.450 7.500 2,190 +0.05(+0.67%)
Sep 19, 2024 7.420 7.500 7.420 7.450 8,089 +0.01(+0.13%)
Sep 18, 2024 7.440 7.500 7.410 7.440 2,162 +0.03(+0.40%)
Sep 17, 2024 7.500 7.570 7.410 7.410 3,106 -0.01(-0.13%)
Sep 16, 2024 7.500 7.595 7.330 7.420 19,924 -0.10(-1.33%)
Sep 13, 2024 7.490 7.560 7.490 7.520 2,254 +0.03(+0.40%)
Sep 12, 2024 7.470 7.510 7.460 7.490 23,592 +0.02(+0.27%)
Sep 11, 2024 7.600 7.600 7.470 7.470 36,203 -0.13(-1.71%)
Sep 10, 2024 7.460 8.090 7.430 7.600 20,877 +0.17(+2.29%)
Sep 09, 2024 7.450 7.536 7.340 7.430 33,519 +0.01(+0.13%)
Sep 06, 2024 7.380 7.450 7.380 7.420 3,955 -0.03(-0.40%)
Sep 05, 2024 7.375 7.450 7.375 7.450 6,245 +0.10(+1.36%)
Sep 04, 2024 7.400 7.450 7.350 7.350 2,607 -0.04(-0.54%)
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.