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

Formula Sys [1985] ADR (NQ: FORTY )

78.58 +0.36 (+0.46%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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 (%)
Dec 30, 2016 36.13 36.13 36.13 0 -0.38(-1.05%)
Dec 29, 2016 36.51 36.51 36.51 36.51 565 -0.35(-0.94%)
Dec 28, 2016 36.86 36.86 36.86 36.86 452 +0.03(+0.07%)
Dec 27, 2016 36.84 36.84 36.20 36.83 1,993 -0.94(-2.50%)
Dec 23, 2016 37.78 37.78 37.78 0 -0.06(-0.17%)
Dec 22, 2016 37.84 37.84 37.84 37.84 431 +0.96(+2.61%)
Dec 19, 2016 36.88 36.88 36.88 12 +0.64(+1.76%)
Dec 15, 2016 36.24 36.24 36.24 81 -0.89(-2.40%)
Dec 14, 2016 37.09 37.64 36.19 37.13 11,226 -0.20(-0.53%)
Dec 13, 2016 37.15 37.33 37.15 37.33 1,006 +0.45(+1.22%)
Dec 12, 2016 37.57 37.59 36.88 36.88 6,164 -0.14(-0.38%)
Dec 09, 2016 37.57 37.57 36.16 37.02 7,513 +0.75(+2.08%)
Dec 07, 2016 36.27 36.27 36.27 0 +0.23(+0.65%)
Dec 01, 2016 36.03 36.03 36.03 303 -1.01(-2.73%)
Nov 29, 2016 37.04 37.04 37.04 12 -0.89(-2.34%)
Nov 28, 2016 37.93 37.94 37.81 37.93 1,019 +1.95(+5.42%)
Nov 18, 2016 35.98 35.98 35.98 0 +0.99(+2.83%)
Nov 17, 2016 34.99 34.99 34.99 34.99 223 -0.43(-1.22%)
Nov 16, 2016 34.81 35.42 34.81 35.42 938 +0.43(+1.23%)
Nov 08, 2016 34.99 34.99 34.99 91 +0.54(+1.57%)
Nov 07, 2016 33.92 34.45 33.92 34.45 657 +0.00(+0.00%)
Nov 02, 2016 34.45 34.45 34.45 112 -0.27(-0.78%)
Nov 01, 2016 34.18 34.72 34.18 34.72 786 +0.00(+0.00%)
Oct 27, 2016 34.72 34.72 34.72 2 +0.47(+1.38%)
Oct 24, 2016 34.24 34.25 34.25 34.25 3 -0.63(-1.80%)
Oct 17, 2016 34.87 34.87 34.87 34.87 3 -0.07(-0.21%)
Oct 10, 2016 34.72 34.94 34.94 34.94 2,334 +0.76(+2.24%)
Oct 07, 2016 37.33 37.33 33.60 34.18 614 -0.87(-2.49%)
Oct 06, 2016 34.85 35.25 34.85 35.05 949 -0.03(-0.08%)
Oct 05, 2016 32.65 35.26 32.65 35.08 1,867 -0.38(-1.07%)
Oct 03, 2016 35.46 35.46 35.46 35.46 113 +1.27(+3.71%)
Sep 30, 2016 34.19 34.19 34.19 34.19 0 +0.00(+0.00%)
Sep 29, 2016 34.19 34.19 34.19 34.19 222 -1.34(-3.77%)
Sep 28, 2016 34.99 35.53 34.99 35.53 1,336 -0.81(-2.23%)
Sep 27, 2016 36.34 36.34 36.34 36.34 342 +0.38(+1.05%)
Sep 23, 2016 36.52 35.96 35.96 35.96 92 -0.56(-1.53%)
Sep 22, 2016 36.43 36.52 36.43 36.52 684 +1.98(+5.73%)
Sep 21, 2016 35.65 35.65 34.54 34.54 555 -0.63(-1.79%)
Sep 20, 2016 35.18 36.23 35.14 35.17 798 -0.99(-2.74%)
Sep 16, 2016 36.16 36.16 36.16 36.16 33 -0.04(-0.12%)
Sep 14, 2016 37.89 36.20 36.20 36.20 1 +0.34(+0.95%)
Sep 13, 2016 35.62 35.86 35.62 35.86 516 -0.02(-0.05%)
Sep 12, 2016 35.92 36.15 34.18 35.88 5,743 -0.98(-2.66%)
Sep 09, 2016 37.42 37.42 36.86 36.86 452 -0.47(-1.25%)
Sep 07, 2016 37.13 37.33 37.33 37.33 106 +0.82(+2.24%)
Sep 02, 2016 36.51 36.51 36.51 36.51 71 +0.38(+1.05%)
Aug 31, 2016 35.73 36.13 36.13 36.13 68 +0.55(+1.54%)
Aug 30, 2016 35.58 35.58 35.58 35.58 144 +0.41(+1.18%)
Aug 29, 2016 35.97 35.97 35.17 35.17 1,115 -1.77(-4.80%)
Aug 25, 2016 36.94 36.94 36.94 36.94 111 -0.29(-0.78%)
Aug 24, 2016 36.34 37.96 36.34 37.23 2,577 +1.44(+4.02%)
Aug 23, 2016 35.21 36.00 35.21 35.79 4,105 +1.39(+4.03%)
Aug 22, 2016 34.40 34.40 34.40 34.40 1,295 +1.21(+3.64%)
Aug 19, 2016 33.19 33.19 33.19 33.19 305 +0.81(+2.51%)
Aug 17, 2016 32.43 32.38 32.38 32.38 1,667 -0.18(-0.56%)
Aug 03, 2016 33.02 32.56 32.56 32.56 2,557 -0.74(-2.23%)
Aug 02, 2016 33.68 33.68 33.31 33.31 243 -0.64(-1.88%)
Aug 01, 2016 33.95 34.04 33.95 33.95 1,675 +0.45(+1.35%)
Jul 28, 2016 32.83 33.49 33.49 33.49 1,556 +0.67(+2.05%)
Jul 27, 2016 31.93 32.82 31.93 32.82 1,548 +0.45(+1.38%)
Jul 26, 2016 31.90 32.38 31.90 32.38 1,109 -0.15(-0.46%)
Jul 25, 2016 31.94 32.63 31.94 32.53 2,849 +1.00(+3.17%)
Jul 20, 2016 31.53 31.53 31.53 31.53 104 +0.85(+2.76%)
Jul 18, 2016 30.36 30.68 30.68 30.68 55 +1.22(+4.13%)
Jul 11, 2016 29.23 29.46 29.46 29.46 98 +0.52(+1.81%)
Jul 08, 2016 28.98 29.37 28.48 28.94 13,313 +0.62(+2.21%)
Jul 07, 2016 28.13 28.32 28.13 28.32 1,421 +0.24(+0.84%)
Jul 05, 2016 28.48 28.70 28.08 28.08 486 -0.67(-2.32%)
Jul 01, 2016 28.66 28.75 28.75 28.75 898 +0.45(+1.60%)
Jun 30, 2016 28.30 28.97 28.30 28.30 6,162 +0.03(+0.09%)
Jun 29, 2016 28.11 28.48 28.04 28.27 1,758 +0.13(+0.47%)
Jun 28, 2016 28.30 28.31 28.13 28.13 2,254 -1.14(-3.89%)
Jun 24, 2016 29.82 29.27 29.27 29.27 6 -0.45(-1.53%)
Jun 23, 2016 29.73 29.73 29.73 29.73 116 +0.76(+2.61%)
Jun 22, 2016 28.97 28.97 28.97 28.97 562 +0.35(+1.21%)
Jun 20, 2016 28.62 28.62 28.62 28.62 11 +0.00(+0.00%)
Jun 16, 2016 28.30 28.62 28.62 28.62 6,179 -0.84(-2.84%)
Jun 14, 2016 29.25 29.46 29.46 29.46 96 +1.25(+4.45%)
May 31, 2016 30.26 28.21 28.21 28.21 449 -1.61(-5.40%)
May 26, 2016 29.82 29.82 29.82 29.82 449 +0.00(+0.00%)
May 11, 2016 30.26 29.82 29.82 29.82 2,584 +2.42(+8.82%)
May 03, 2016 27.41 27.40 27.40 27.40 12 -0.47(-1.68%)
Apr 29, 2016 27.78 27.87 27.87 27.87 337 -2.35(-7.77%)
Apr 19, 2016 28.66 30.22 30.22 30.22 786 +1.93(+6.82%)
Apr 18, 2016 28.29 28.29 28.29 28.29 802 +0.69(+2.52%)
Apr 15, 2016 27.51 27.59 27.51 27.59 237 +0.44(+1.61%)
Apr 14, 2016 27.16 27.16 27.16 27.16 1,349 -0.44(-1.58%)
Apr 13, 2016 27.59 27.59 27.59 27.59 323 -0.69(-2.43%)
Apr 11, 2016 28.28 28.28 28.28 28.28 101 +1.31(+4.86%)
Apr 08, 2016 26.70 26.97 26.70 26.97 374 +0.13(+0.50%)
Apr 04, 2016 26.84 26.84 26.84 26.84 224 +0.13(+0.50%)
Mar 22, 2016 26.70 26.70 26.70 26.70 5,168 -0.04(-0.17%)
Mar 18, 2016 26.76 26.75 26.75 26.75 1,123 +0.04(+0.17%)
Mar 17, 2016 26.70 26.70 26.70 26.70 365 +1.01(+3.91%)
Mar 15, 2016 25.70 25.70 25.70 25.70 146 -1.71(-6.24%)
Mar 09, 2016 28.73 27.41 27.41 27.41 1,797 +1.09(+4.16%)
Mar 08, 2016 26.44 26.68 26.31 26.31 987 -0.84(-3.08%)
Feb 29, 2016 27.15 27.15 27.15 27.15 10 +0.35(+1.30%)
Feb 26, 2016 26.80 26.80 26.80 26.80 116 +0.63(+2.42%)
Feb 25, 2016 26.17 26.17 26.17 26.17 488 -0.01(-0.03%)
Feb 24, 2016 26.18 26.18 26.18 26.18 350 +0.13(+0.50%)
Feb 23, 2016 26.05 26.05 26.05 26.05 237 +0.68(+2.68%)
Feb 19, 2016 26.43 25.37 25.37 25.37 561 +3.51(+16.07%)
Feb 11, 2016 21.79 21.86 21.86 21.86 1 -0.40(-1.80%)
Feb 10, 2016 22.26 22.26 22.26 22.26 112 -0.48(-2.10%)
Feb 08, 2016 22.73 22.73 22.73 22.73 112 +0.29(+1.27%)
Feb 03, 2016 22.50 22.45 22.45 22.45 3,033 +0.06(+0.25%)
Feb 02, 2016 22.39 22.39 22.39 22.39 135 -0.09(-0.41%)
Jan 29, 2016 22.48 22.48 22.48 22.48 112 +0.37(+1.66%)
Jan 26, 2016 20.95 22.12 22.12 22.12 449 +0.66(+3.10%)
Jan 22, 2016 21.24 21.45 21.45 21.45 674 +0.49(+2.34%)
Jan 21, 2016 21.89 21.89 20.96 20.96 940 -0.05(-0.25%)
Jan 20, 2016 21.01 21.01 21.01 21.01 176 -0.44(-2.05%)
Jan 19, 2016 21.55 21.55 21.12 21.45 2,205 -0.27(-1.25%)
Jan 15, 2016 22.51 21.73 21.73 21.73 1,011 -1.32(-5.72%)
Jan 13, 2016 24.34 23.04 23.04 23.04 1,139 +0.04(+0.19%)
Jan 12, 2016 23.02 23.02 23.00 23.00 637 -0.30(-1.28%)
Jan 07, 2016 23.14 23.30 23.30 23.30 910 -1.20(-4.91%)
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.