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

Futurefuel Corp (NY: FF )

4.365 +0.085 (+1.99%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 3, 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 (%)
Jan 31, 2017 3.305 3.333 3.259 3.280 418,386 -0.01(-0.23%)
Jan 30, 2017 3.358 3.358 3.263 3.288 444,321 -0.10(-2.91%)
Jan 27, 2017 3.399 3.404 3.364 3.386 320,245 -0.01(-0.37%)
Jan 26, 2017 3.409 3.422 3.353 3.399 352,620 -0.01(-0.30%)
Jan 25, 2017 3.437 3.437 3.353 3.409 822,021 -0.03(-0.74%)
Jan 24, 2017 3.371 3.470 3.371 3.434 325,821 +0.06(+1.80%)
Jan 23, 2017 3.369 3.391 3.358 3.374 364,991 +0.01(+0.22%)
Jan 20, 2017 3.369 3.398 3.348 3.366 378,317 +0.01(+0.30%)
Jan 19, 2017 3.396 3.396 3.333 3.356 347,072 -0.03(-0.89%)
Jan 18, 2017 3.358 3.396 3.358 3.386 428,278 +0.03(+0.83%)
Jan 17, 2017 3.404 3.414 3.351 3.358 665,931 -0.05(-1.48%)
Jan 13, 2017 3.409 3.409 3.409 0 +0.02(+0.67%)
Jan 12, 2017 3.467 3.469 3.336 3.386 489,122 -0.10(-2.76%)
Jan 11, 2017 3.477 3.507 3.442 3.482 489,978 +0.01(+0.15%)
Jan 10, 2017 3.447 3.502 3.432 3.477 444,622 +0.06(+1.70%)
Jan 09, 2017 3.457 3.465 3.391 3.419 489,704 -0.06(-1.60%)
Jan 06, 2017 3.505 3.524 3.462 3.475 422,909 -0.01(-0.15%)
Jan 05, 2017 3.568 3.571 3.434 3.480 590,170 -0.11(-3.03%)
Jan 04, 2017 3.550 3.621 3.535 3.588 785,635 +0.07(+1.86%)
Jan 03, 2017 3.548 3.583 3.487 3.523 565,613 +0.01(+0.36%)
Dec 30, 2016 3.510 3.510 3.510 0 -0.08(-2.18%)
Dec 29, 2016 3.586 3.644 3.548 3.588 545,452 -0.00(-0.07%)
Dec 28, 2016 3.545 3.596 3.538 3.591 685,621 +0.04(+1.21%)
Dec 27, 2016 3.490 3.596 3.487 3.548 465,872 +0.04(+1.01%)
Dec 23, 2016 3.512 3.512 3.512 0 +0.03(+0.80%)
Dec 22, 2016 3.634 3.634 3.472 3.485 845,719 -0.09(-2.47%)
Dec 21, 2016 3.621 3.626 3.563 3.573 452,926 -0.06(-1.74%)
Dec 20, 2016 3.558 3.692 3.541 3.636 1,017,181 +0.08(+2.27%)
Dec 19, 2016 3.586 3.631 3.528 3.555 1,031,533 -0.01(-0.28%)
Dec 16, 2016 3.470 3.566 3.444 3.566 3,063,822 +0.11(+3.29%)
Dec 15, 2016 3.346 3.492 3.346 3.452 1,505,952 +0.08(+2.47%)
Dec 14, 2016 3.444 3.454 3.343 3.369 1,808,175 -0.09(-2.49%)
Dec 13, 2016 3.472 3.532 3.381 3.454 2,154,348 +0.04(+1.27%)
Dec 12, 2016 3.537 3.565 3.390 3.411 2,081,817 -0.09(-2.65%)
Dec 09, 2016 3.586 3.586 3.465 3.504 1,631,844 -0.03(-0.86%)
Dec 08, 2016 3.424 3.537 3.396 3.534 1,697,219 +0.15(+4.48%)
Dec 07, 2016 3.422 3.483 3.340 3.383 1,608,807 +0.04(+1.23%)
Dec 06, 2016 3.299 3.394 3.260 3.342 1,131,128 +0.09(+2.79%)
Dec 05, 2016 3.266 3.309 3.234 3.251 1,487,844 +0.07(+2.24%)
Dec 02, 2016 3.214 3.242 3.115 3.180 1,137,785 -0.03(-1.01%)
Dec 01, 2016 3.136 3.240 3.056 3.212 2,159,443 +0.24(+8.16%)
Nov 30, 2016 3.002 3.017 2.959 2.970 606,589 +0.00(+0.15%)
Nov 29, 2016 2.963 3.033 2.961 2.966 714,644 +0.02(+0.51%)
Nov 28, 2016 3.049 3.052 2.918 2.950 888,777 -0.09(-3.04%)
Nov 25, 2016 2.976 3.086 2.976 3.043 726,879 +0.03(+1.07%)
Nov 23, 2016 3.011 3.011 3.011 0 +0.02(+0.72%)
Nov 22, 2016 3.002 3.017 2.948 2.989 1,164,558 +0.03(+0.87%)
Nov 21, 2016 2.920 2.976 2.920 2.963 882,522 +0.05(+1.62%)
Nov 18, 2016 2.957 2.996 2.892 2.916 877,363 -0.02(-0.66%)
Nov 17, 2016 2.968 3.022 2.929 2.935 793,034 -0.03(-1.09%)
Nov 16, 2016 2.929 3.017 2.929 2.968 1,517,128 +0.06(+2.00%)
Nov 15, 2016 2.826 2.922 2.795 2.909 980,015 +0.08(+2.89%)
Nov 14, 2016 2.692 2.849 2.494 2.828 2,374,061 +0.14(+5.29%)
Nov 11, 2016 2.558 2.767 2.550 2.686 932,221 +0.13(+4.97%)
Nov 10, 2016 2.423 2.580 2.408 2.558 754,387 +0.02(+0.93%)
Nov 09, 2016 2.332 2.535 2.205 2.535 654,475 +0.08(+3.43%)
Nov 08, 2016 2.390 2.477 2.343 2.451 276,543 +0.06(+2.71%)
Nov 07, 2016 2.352 2.406 2.298 2.386 441,987 +0.08(+3.65%)
Nov 04, 2016 2.306 2.354 2.300 2.302 309,000 +0.00(+0.09%)
Nov 03, 2016 2.298 2.343 2.294 2.300 281,428 -0.02(-0.74%)
Nov 02, 2016 2.339 2.362 2.313 2.317 166,452 -0.03(-1.10%)
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.