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 )

81.21 UNCHANGED
Streaming Delayed Price Updated: 9:35 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 (%)
Dec 31, 2008 3.191 3.624 2.990 3.287 40,879 +0.29(+9.75%)
Dec 30, 2008 2.809 3.131 2.809 2.995 17,103 +0.15(+5.31%)
Dec 29, 2008 2.773 2.970 2.773 2.844 18,031 -0.01(-0.35%)
Dec 26, 2008 2.894 2.968 2.794 2.854 18,278 +0.11(+3.85%)
Dec 24, 2008 2.522 2.819 2.522 2.748 9,137 -0.02(-0.73%)
Dec 23, 2008 2.743 2.794 2.743 2.768 6,852 -0.02(-0.72%)
Dec 22, 2008 2.693 2.799 2.517 2.788 44,238 -0.30(-9.63%)
Dec 19, 2008 2.995 3.295 2.995 3.085 10,201 +0.21(+7.17%)
Dec 18, 2008 2.678 2.970 2.678 2.879 25,849 +0.30(+11.72%)
Dec 17, 2008 2.486 2.728 2.466 2.577 88,938 +0.10(+4.07%)
Dec 16, 2008 2.220 2.643 2.220 2.476 21,317 -0.04(-1.60%)
Dec 15, 2008 2.517 2.517 2.517 2.517 298 -0.05(-1.77%)
Dec 12, 2008 2.542 2.743 2.542 2.562 2,630 -0.18(-6.61%)
Dec 11, 2008 2.542 2.743 2.542 2.743 596 -0.04(-1.45%)
Dec 10, 2008 2.773 2.794 2.773 2.783 3,450 -0.07(-2.38%)
Dec 08, 2008 2.768 2.851 2.851 2.851 596 +0.34(+13.53%)
Dec 04, 2008 2.592 2.512 2.512 2.512 993 -0.18(-6.73%)
Dec 03, 2008 2.693 2.693 2.693 2.693 198 -0.10(-3.60%)
Dec 02, 2008 2.794 2.794 2.794 2.794 397 +0.00(+0.00%)
Dec 01, 2008 2.648 2.794 2.648 2.794 645 -0.14(-4.80%)
Nov 28, 2008 3.146 3.146 2.934 2.934 9,546 -0.30(-9.33%)
Nov 26, 2008 3.096 3.423 3.096 3.236 8,741 +0.19(+6.28%)
Nov 25, 2008 3.040 3.045 3.040 3.045 596 +0.03(+1.00%)
Nov 24, 2008 2.794 3.015 2.528 3.015 993 +0.09(+2.92%)
Nov 21, 2008 2.844 2.929 2.844 2.929 1,986 +0.21(+7.78%)
Nov 20, 2008 2.461 2.718 2.235 2.718 2,582 +0.00(+0.00%)
Nov 19, 2008 2.718 2.718 2.718 2.718 794 -0.14(-4.76%)
Nov 18, 2008 2.854 2.854 2.854 2.854 397 -0.04(-1.39%)
Nov 17, 2008 2.894 2.894 2.894 2.894 198 +0.00(+0.00%)
Nov 14, 2008 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Nov 13, 2008 2.794 2.894 2.778 2.894 3,015 -0.21(-6.66%)
Nov 12, 2008 3.317 3.317 3.101 3.101 1,986 -0.23(-6.95%)
Nov 11, 2008 3.332 3.332 3.332 3.332 794 -0.13(-3.64%)
Nov 10, 2008 3.624 3.624 3.458 3.458 1,986 -0.14(-3.92%)
Nov 07, 2008 3.599 3.599 3.599 3.599 198 +0.03(+0.70%)
Nov 06, 2008 3.579 3.579 3.518 3.574 2,622 -0.19(-5.08%)
Nov 05, 2008 3.760 3.765 3.760 3.765 397 -0.06(-1.58%)
Nov 03, 2008 3.825 3.825 3.825 3.825 397 +0.08(+2.15%)
Oct 30, 2008 3.639 3.745 3.745 3.745 1,192 -0.02(-0.40%)
Oct 29, 2008 3.549 3.760 3.543 3.760 844 -0.13(-3.24%)
Oct 28, 2008 3.825 3.886 3.720 3.886 2,205 -0.24(-5.85%)
Oct 27, 2008 3.926 4.127 3.619 4.127 5,179 +0.10(+2.50%)
Oct 24, 2008 3.523 4.027 3.523 4.027 1,589 -0.03(-0.74%)
Oct 23, 2008 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 22, 2008 4.057 4.057 4.057 4.057 596 +0.03(+0.75%)
Oct 17, 2008 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Oct 16, 2008 4.455 4.455 4.027 4.027 2,046 -0.48(-10.61%)
Oct 15, 2008 4.505 4.505 4.505 4.505 198 +0.20(+4.56%)
Oct 14, 2008 4.309 4.309 4.309 4.309 198 -0.15(-3.28%)
Oct 13, 2008 4.452 4.455 4.452 4.455 975 +0.25(+5.99%)
Oct 10, 2008 4.203 4.203 4.203 4.203 397 -0.23(-5.11%)
Oct 09, 2008 4.429 4.429 4.429 4.429 596 -0.01(-0.11%)
Oct 08, 2008 4.447 4.447 4.434 4.434 397 -0.10(-2.11%)
Oct 07, 2008 4.641 4.681 4.530 4.530 6,111 -0.68(-13.04%)
Oct 03, 2008 5.184 5.210 5.210 5.210 1,390 -0.33(-5.99%)
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.