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

Freedom Finl Hldgs Inc (OP: FDVA )

9.850 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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 29, 2013 8.750 8.750 8.750 0 +0.73(+9.10%)
Oct 28, 2013 8.400 8.400 8.020 8.020 2,067 -0.38(-4.52%)
Oct 23, 2013 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 21, 2013 8.400 8.400 8.400 0 +0.05(+0.60%)
Oct 14, 2013 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 11, 2013 8.250 8.350 8.150 8.350 2,595 -0.05(-0.60%)
Oct 10, 2013 8.420 8.420 8.400 8.400 1,313 -0.30(-3.45%)
Oct 02, 2013 8.700 8.700 8.700 0 +0.30(+3.57%)
Sep 24, 2013 8.400 8.400 8.400 0 +0.65(+8.39%)
Sep 17, 2013 7.750 7.750 7.750 0 -0.35(-4.32%)
Sep 16, 2013 8.100 8.100 8.100 8.100 300 -0.15(-1.82%)
Sep 12, 2013 8.250 8.250 8.250 0 -0.45(-5.17%)
Sep 11, 2013 8.700 8.700 8.700 8.700 3,880 +0.00(+0.00%)
Sep 04, 2013 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 03, 2013 8.700 8.700 8.700 8.700 846 +0.00(+0.00%)
Aug 30, 2013 8.740 8.740 8.000 8.700 930 +0.20(+2.35%)
Aug 28, 2013 8.500 8.500 8.500 0 -0.24(-2.75%)
Aug 27, 2013 8.480 8.740 8.480 8.740 1,863 +0.76(+9.52%)
Aug 26, 2013 7.990 7.990 7.980 7.980 1,300 -0.02(-0.25%)
Aug 21, 2013 8.000 8.000 8.000 0 -0.50(-5.88%)
Aug 20, 2013 7.950 8.500 7.950 8.500 500 +0.75(+9.68%)
Aug 19, 2013 7.750 7.750 7.750 7.750 200 +0.25(+3.33%)
Aug 15, 2013 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 14, 2013 7.500 7.500 7.500 7.500 250 -1.00(-11.76%)
Aug 13, 2013 8.500 8.500 8.500 8.500 250 +0.64(+8.14%)
Aug 12, 2013 8.740 8.750 7.860 7.860 2,275 -0.93(-10.58%)
Aug 09, 2013 8.840 8.840 8.500 8.790 528 -0.21(-2.33%)
Aug 08, 2013 9.000 9.000 9.000 9.000 190 -0.50(-5.26%)
Aug 06, 2013 9.500 9.500 9.500 0 +0.50(+5.56%)
Aug 05, 2013 9.250 9.250 9.000 9.000 1,200 +0.15(+1.69%)
Aug 02, 2013 9.000 9.000 8.850 8.850 1,280 -0.15(-1.67%)
Jul 29, 2013 9.000 9.000 9.000 0 -0.25(-2.70%)
Jul 26, 2013 9.000 9.250 8.550 9.250 600 +0.70(+8.19%)
Jul 23, 2013 8.550 8.550 8.550 0 -0.10(-1.16%)
Jul 22, 2013 8.440 8.650 8.440 8.650 1,800 +0.35(+4.22%)
Jul 19, 2013 8.250 8.300 8.100 8.300 5,265 +0.05(+0.61%)
Jul 18, 2013 8.300 8.300 8.250 8.250 1,250 -0.05(-0.60%)
Jul 17, 2013 8.350 8.350 8.300 8.300 350 -0.05(-0.60%)
Jul 11, 2013 8.350 8.350 8.350 0 -0.40(-4.57%)
Jul 10, 2013 8.750 8.750 8.750 8.750 720 +0.00(+0.00%)
Jul 09, 2013 8.750 8.750 8.750 8.750 627 -0.04(-0.46%)
Jul 08, 2013 8.790 8.790 8.790 8.790 500 +0.04(+0.46%)
Jul 03, 2013 8.750 8.750 8.750 8.750 0 +0.15(+1.74%)
Jun 28, 2013 8.600 8.600 8.600 0 -0.60(-6.52%)
Jun 27, 2013 9.400 10.50 9.200 9.200 1,413 +0.20(+2.22%)
Jun 24, 2013 9.000 9.000 9.000 9.000 0 +0.75(+9.09%)
Jun 20, 2013 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 19, 2013 8.340 8.340 8.250 8.250 600 -0.03(-0.36%)
Jun 17, 2013 8.280 8.280 8.280 0 +0.03(+0.36%)
Jun 14, 2013 8.250 8.250 8.250 8.250 8,856 +0.00(+0.00%)
Jun 13, 2013 8.280 8.280 8.250 8.250 1,000 -0.25(-2.94%)
Jun 11, 2013 8.500 8.500 8.500 8.500 0 +0.35(+4.29%)
Jun 10, 2013 8.500 8.500 8.150 8.150 1,573 +0.05(+0.62%)
Jun 03, 2013 8.100 8.100 8.100 0 -0.40(-4.71%)
May 31, 2013 8.500 8.990 8.500 8.500 2,350 -0.25(-2.86%)
May 30, 2013 8.750 8.750 8.750 8.750 3,133 +0.25(+2.94%)
May 29, 2013 8.550 8.550 8.500 8.500 2,393 -0.25(-2.86%)
May 28, 2013 8.550 8.750 8.500 8.750 4,249 +0.45(+5.42%)
May 24, 2013 8.300 8.300 8.300 8.300 400 +0.30(+3.75%)
May 23, 2013 8.000 8.000 8.000 8.000 400 -0.75(-8.57%)
May 21, 2013 8.750 8.750 8.750 0 +0.25(+2.94%)
May 20, 2013 8.500 8.500 8.500 8.500 500 +0.50(+6.25%)
May 16, 2013 8.000 8.000 8.000 8.000 0 -0.95(-10.61%)
May 13, 2013 8.950 8.950 8.950 0 +0.45(+5.29%)
May 08, 2013 8.500 8.500 8.500 0 +0.25(+3.03%)
May 07, 2013 8.250 8.250 8.250 8.250 600 -0.25(-2.94%)
May 01, 2013 8.500 8.500 8.500 0 +0.25(+3.03%)
Apr 29, 2013 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 18, 2013 8.250 8.250 8.250 8.250 0 +0.25(+3.12%)
Apr 01, 2013 8.000 8.000 8.000 0 +0.40(+5.26%)
Mar 27, 2013 7.600 7.600 7.600 0 +0.10(+1.33%)
Mar 25, 2013 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 22, 2013 7.610 7.610 7.300 7.500 2,420 -1.00(-11.76%)
Mar 20, 2013 8.500 8.500 8.500 0 +0.20(+2.41%)
Mar 06, 2013 8.300 8.300 8.300 0 -0.70(-7.78%)
Mar 05, 2013 8.800 9.000 8.800 9.000 1,600 +0.31(+3.57%)
Mar 04, 2013 8.300 8.690 8.300 8.690 400 +0.00(+0.00%)
Mar 01, 2013 8.690 8.690 8.690 8.690 100 +0.00(+0.00%)
Feb 28, 2013 8.690 9.000 8.690 8.690 1,200 -0.31(-3.44%)
Feb 27, 2013 8.690 9.000 8.690 9.000 1,701 +0.00(+0.00%)
Feb 26, 2013 9.000 9.000 9.000 9.000 399 +1.00(+12.50%)
Feb 25, 2013 6.770 8.000 6.770 8.000 1,500 +0.25(+3.23%)
Feb 22, 2013 7.600 7.750 7.600 7.750 200 +0.25(+3.33%)
Feb 19, 2013 7.500 7.500 7.500 7.500 0 -0.18(-2.34%)
Feb 13, 2013 7.680 7.680 7.680 0 +0.43(+5.93%)
Feb 08, 2013 7.250 7.250 7.250 0 +0.75(+11.54%)
Feb 07, 2013 6.750 6.750 6.500 6.500 1,000 -0.50(-7.14%)
Feb 05, 2013 7.000 7.000 7.000 0 +0.50(+7.69%)
Feb 01, 2013 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 30, 2013 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 28, 2013 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 25, 2013 6.500 6.500 6.500 6.500 444 -0.25(-3.70%)
Jan 22, 2013 6.750 6.750 6.750 0 +0.25(+3.85%)
Jan 16, 2013 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 09, 2013 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 04, 2013 6.500 6.500 6.500 0 +0.50(+8.33%)
Jan 02, 2013 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 27, 2012 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 13, 2012 6.000 6.000 6.000 0 -0.01(-0.17%)
Dec 11, 2012 6.010 6.010 6.010 0 -0.49(-7.54%)
Dec 10, 2012 6.000 6.500 6.000 6.500 4,850 +0.00(+0.00%)
Nov 30, 2012 6.500 6.500 6.500 6.500 0 +0.50(+8.33%)
Nov 29, 2012 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 28, 2012 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 27, 2012 5.900 6.000 5.620 6.000 3,300 -0.50(-7.69%)
Nov 21, 2012 6.500 6.500 6.500 0 +0.22(+3.50%)
Nov 20, 2012 6.500 6.500 6.100 6.280 1,140 -0.59(-8.59%)
Nov 15, 2012 6.870 6.870 6.870 0 +0.97(+16.44%)
Nov 14, 2012 5.900 5.900 5.900 5.900 240 -0.21(-3.44%)
Nov 09, 2012 6.110 6.110 6.110 0 +0.11(+1.83%)
Nov 05, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
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.