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 )

9.920 +0.050 (+0.51%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 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 30, 2016 10.96 10.96 10.96 0 +0.11(+1.01%)
Nov 29, 2016 10.90 11.21 10.85 10.85 1,215 -0.01(-0.09%)
Nov 25, 2016 10.86 10.86 10.86 0 +0.71(+7.00%)
Nov 23, 2016 10.15 10.15 10.15 0 +0.15(+1.50%)
Nov 22, 2016 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Nov 21, 2016 10.00 10.00 10.00 10.00 670 +0.15(+1.52%)
Nov 16, 2016 9.850 9.850 9.850 0 -0.15(-1.50%)
Nov 15, 2016 9.700 10.00 9.700 10.00 2,343 +0.11(+1.11%)
Nov 14, 2016 9.850 9.890 9.850 9.890 700 +0.14(+1.44%)
Nov 11, 2016 9.750 9.750 9.750 9.750 793 +0.00(+0.00%)
Nov 10, 2016 9.490 9.750 9.490 9.750 2,207 +0.50(+5.41%)
Nov 09, 2016 9.340 9.490 9.340 9.250 1,276 -0.24(-2.53%)
Nov 08, 2016 9.300 9.500 9.300 9.490 977 +0.24(+2.59%)
Nov 07, 2016 9.250 9.250 9.250 9.250 1,438 +0.00(+0.00%)
Nov 03, 2016 9.250 9.250 9.250 0 -0.05(-0.54%)
Nov 02, 2016 9.220 9.300 9.220 9.300 8,678 +0.10(+1.09%)
Oct 28, 2016 9.200 9.200 9.200 0 -0.05(-0.54%)
Oct 27, 2016 9.220 9.250 9.200 9.250 8,350 +0.14(+1.54%)
Oct 26, 2016 9.220 9.220 9.110 9.110 1,314 -0.11(-1.19%)
Oct 25, 2016 9.190 9.220 9.190 9.220 1,881 +0.06(+0.66%)
Oct 24, 2016 9.150 9.160 9.140 9.160 2,500 +0.01(+0.11%)
Oct 21, 2016 9.150 9.150 9.150 9.150 500 -0.05(-0.54%)
Oct 19, 2016 9.200 9.200 9.200 0 +0.10(+1.10%)
Oct 18, 2016 9.200 9.200 9.100 9.100 25,307 -0.07(-0.76%)
Oct 14, 2016 9.170 9.170 9.170 0 +0.02(+0.22%)
Oct 06, 2016 9.150 9.150 9.150 0 -0.30(-3.17%)
Oct 03, 2016 9.450 9.450 9.450 0 +0.30(+3.28%)
Sep 30, 2016 9.160 9.160 9.150 9.150 1,100 -0.05(-0.54%)
Sep 29, 2016 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 28, 2016 9.110 9.200 9.110 9.200 1,852 -0.30(-3.16%)
Sep 27, 2016 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 26, 2016 9.400 9.500 9.100 9.500 2,009 +0.20(+2.15%)
Sep 23, 2016 9.240 9.300 9.240 9.300 691 +0.15(+1.64%)
Sep 22, 2016 9.160 9.160 9.150 9.150 1,000 -0.09(-0.97%)
Sep 21, 2016 9.230 9.240 9.230 9.240 500 +0.12(+1.32%)
Sep 20, 2016 9.050 9.120 9.050 9.120 568 +0.12(+1.33%)
Sep 16, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 15, 2016 8.950 9.023 8.950 9.000 2,711 +0.05(+0.56%)
Sep 14, 2016 8.950 8.950 8.950 8.950 100 -0.05(-0.56%)
Sep 13, 2016 9.100 9.100 9.000 9.000 2,209 -0.15(-1.64%)
Sep 12, 2016 9.150 9.150 9.150 9.150 2,000 -0.10(-1.08%)
Sep 09, 2016 9.250 9.250 9.100 9.250 2,234 -0.05(-0.54%)
Sep 08, 2016 9.300 9.300 9.300 9.300 100 -0.15(-1.59%)
Sep 06, 2016 9.450 9.450 9.450 45 +0.00(+0.00%)
Sep 02, 2016 9.450 9.450 9.450 0 +0.30(+3.28%)
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.