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 )

9.870 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 14, 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 (%)
Apr 28, 2017 12.85 12.85 12.50 12.50 1,000 -0.25(-1.96%)
Apr 26, 2017 12.75 12.75 12.75 0 -0.15(-1.16%)
Apr 25, 2017 12.90 12.90 12.90 12.90 100 +1.15(+9.79%)
Apr 24, 2017 12.65 12.65 11.75 11.75 1,584 -1.05(-8.20%)
Apr 21, 2017 12.80 12.90 12.80 12.80 2,247 -0.15(-1.16%)
Apr 19, 2017 12.95 12.95 12.95 0 +0.65(+5.28%)
Apr 17, 2017 12.30 12.30 12.30 0 -0.10(-0.81%)
Apr 12, 2017 12.40 12.40 12.40 0 +0.10(+0.81%)
Apr 11, 2017 12.30 12.30 12.30 12.30 1,047 +0.10(+0.82%)
Apr 06, 2017 12.20 12.20 12.20 0 -0.05(-0.41%)
Apr 05, 2017 12.22 12.34 12.22 12.25 25,794 -0.15(-1.21%)
Apr 04, 2017 11.80 12.40 11.80 12.40 3,042 +0.00(+0.00%)
Apr 03, 2017 12.40 12.40 12.40 12.40 1,436 +0.00(+0.00%)
Mar 30, 2017 12.40 12.40 12.40 9 +0.21(+1.72%)
Mar 29, 2017 12.19 12.19 12.19 12.19 200 +0.19(+1.58%)
Mar 28, 2017 12.00 12.00 12.00 12.00 400 +0.00(+0.00%)
Mar 27, 2017 12.00 12.00 11.95 12.00 4,903 +0.00(+0.00%)
Mar 24, 2017 12.00 12.00 12.00 12.00 2,926 -0.74(-5.81%)
Mar 21, 2017 12.74 12.74 12.74 0 -0.19(-1.47%)
Mar 20, 2017 12.65 12.93 12.32 12.93 3,623 +0.13(+1.02%)
Mar 17, 2017 12.95 12.95 12.80 12.80 1,604 +0.20(+1.59%)
Mar 15, 2017 12.60 12.60 12.60 0 -0.60(-4.55%)
Mar 08, 2017 13.20 13.20 13.20 0 +0.00(+0.00%)
Mar 07, 2017 13.30 13.30 13.20 13.20 500 -0.30(-2.22%)
Mar 03, 2017 13.50 13.50 13.50 0 -0.24(-1.75%)
Mar 02, 2017 13.74 13.74 13.74 13.74 100 +0.00(+0.00%)
Feb 28, 2017 13.74 13.74 13.74 0 +0.29(+2.16%)
Feb 27, 2017 13.25 13.45 13.20 13.45 5,359 -0.30(-2.18%)
Feb 24, 2017 13.25 13.75 13.25 13.75 338 +0.00(+0.00%)
Feb 23, 2017 13.20 13.75 13.20 13.75 3,500 +0.50(+3.77%)
Feb 21, 2017 13.25 13.25 13.25 0 -0.25(-1.85%)
Feb 17, 2017 13.50 13.50 13.50 0 -0.15(-1.10%)
Feb 16, 2017 13.65 13.65 13.55 13.65 1,492 +0.00(+0.00%)
Feb 15, 2017 13.91 13.91 13.65 13.65 41,824 +0.05(+0.37%)
Feb 14, 2017 13.60 13.60 13.60 13.60 150 +0.00(+0.00%)
Feb 10, 2017 13.60 13.60 13.60 0 +0.10(+0.74%)
Feb 09, 2017 13.59 13.60 13.50 13.50 1,858 -0.10(-0.74%)
Feb 08, 2017 12.36 13.95 12.36 13.60 2,998 +1.45(+11.93%)
Feb 07, 2017 12.15 12.36 12.15 12.15 1,200 +0.00(+0.00%)
Feb 06, 2017 11.90 12.15 11.90 12.15 1,684 +0.29(+2.45%)
Feb 03, 2017 11.45 11.86 11.45 11.86 1,040 +0.30(+2.60%)
Feb 02, 2017 11.06 11.56 11.06 11.56 300 +0.51(+4.62%)
Feb 01, 2017 11.05 11.05 11.05 11.05 200 +0.05(+0.45%)
Jan 31, 2017 10.99 11.00 10.99 11.00 800 +0.35(+3.29%)
Jan 27, 2017 10.65 10.65 10.65 0 +0.15(+1.43%)
Jan 26, 2017 10.57 10.57 10.50 10.50 3,513 -0.05(-0.47%)
Jan 25, 2017 10.59 10.59 10.55 10.55 1,500 -0.26(-2.41%)
Jan 24, 2017 10.90 10.90 10.80 10.81 1,150 -0.24(-2.17%)
Jan 19, 2017 11.05 11.05 11.05 6 +0.30(+2.79%)
Jan 11, 2017 10.75 10.75 10.75 10 +0.00(+0.00%)
Jan 10, 2017 10.61 10.75 10.55 10.75 7,468 -0.05(-0.46%)
Jan 09, 2017 11.01 11.01 10.80 10.80 2,372 -0.20(-1.82%)
Jan 06, 2017 10.99 11.00 10.50 11.00 12,650 -0.44(-3.85%)
Jan 05, 2017 11.44 11.44 11.43 11.44 554 +0.44(+4.00%)
Jan 04, 2017 10.80 11.00 10.80 11.00 470 +0.00(+0.00%)
Jan 03, 2017 11.00 11.00 11.00 11.00 10,000 +0.00(+0.00%)
Dec 29, 2016 11.00 11.00 11.00 0 +0.10(+0.92%)
Dec 22, 2016 10.90 10.90 10.90 0 -0.10(-0.91%)
Dec 21, 2016 11.00 11.00 11.00 11.00 5,200 +0.50(+4.76%)
Dec 16, 2016 10.50 10.50 10.50 0 -0.50(-4.55%)
Dec 12, 2016 11.00 11.00 11.00 0 -0.25(-2.22%)
Dec 06, 2016 11.25 11.25 11.25 0 +0.25(+2.27%)
Dec 05, 2016 11.00 11.00 11.00 11.00 115 +0.00(+0.00%)
Dec 02, 2016 11.00 11.00 11.00 11.00 2,033 +0.04(+0.36%)
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%)
Sep 01, 2016 9.200 9.200 9.150 9.150 700 -0.06(-0.65%)
Aug 31, 2016 8.990 9.210 8.990 9.210 200 +0.22(+2.45%)
Aug 30, 2016 8.990 8.990 8.990 8.990 1,000 -0.06(-0.66%)
Aug 25, 2016 9.050 9.050 9.050 0 -0.14(-1.52%)
Aug 23, 2016 9.190 9.190 9.190 0 +0.25(+2.80%)
Aug 19, 2016 8.940 8.940 8.940 0 +0.00(+0.00%)
Aug 18, 2016 8.940 8.940 8.940 8.940 174 +0.04(+0.45%)
Aug 17, 2016 8.900 8.900 8.900 8.900 2,668 +0.25(+2.89%)
Aug 16, 2016 8.650 8.650 8.650 8.650 606 -0.15(-1.70%)
Aug 12, 2016 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 10, 2016 8.800 8.800 8.800 0 +0.18(+2.09%)
Aug 09, 2016 8.620 8.620 8.620 8.620 148 -0.25(-2.83%)
Aug 08, 2016 8.871 8.871 8.871 8.871 100 -0.03(-0.33%)
Aug 02, 2016 8.900 8.900 8.900 0 +0.05(+0.56%)
Aug 01, 2016 8.850 8.850 8.850 8.850 1,000 -0.03(-0.28%)
Jul 29, 2016 8.610 8.875 8.610 8.875 392 -0.03(-0.28%)
Jul 28, 2016 8.640 8.900 8.600 8.900 1,100 -0.04(-0.45%)
Jul 25, 2016 8.940 8.940 8.940 0 +0.42(+4.93%)
Jul 19, 2016 8.520 8.520 8.520 0 -0.43(-4.80%)
Jul 18, 2016 8.940 8.950 8.940 8.950 1,210 +0.54(+6.42%)
Jul 12, 2016 8.410 8.410 8.410 0 -0.54(-6.03%)
Jul 01, 2016 8.950 8.950 8.950 0 +0.55(+6.55%)
Jun 30, 2016 8.390 8.410 8.390 8.400 4,000 +0.01(+0.12%)
Jun 29, 2016 8.400 8.400 8.390 8.390 2,000 -0.01(-0.12%)
Jun 28, 2016 8.400 8.400 8.390 8.400 1,200 -0.11(-1.29%)
Jun 24, 2016 8.510 8.510 8.510 15 -0.49(-5.44%)
Jun 21, 2016 9.000 9.000 9.000 0 +0.55(+6.51%)
Jun 20, 2016 8.650 8.650 8.450 8.450 317 -0.50(-5.59%)
Jun 17, 2016 8.900 8.950 8.900 8.950 1,390 +0.05(+0.56%)
Jun 16, 2016 8.750 8.900 8.750 8.900 862 +0.35(+4.09%)
Jun 15, 2016 8.400 8.550 8.400 8.550 4,616 +0.15(+1.79%)
Jun 14, 2016 8.400 8.400 8.400 8.400 200 -0.10(-1.18%)
Jun 08, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 07, 2016 8.750 8.750 8.500 8.500 1,000 -0.43(-4.82%)
Jun 01, 2016 8.930 8.930 8.930 0 -0.01(-0.12%)
May 31, 2016 8.905 8.941 8.500 8.941 300 +0.61(+7.33%)
May 27, 2016 8.330 8.330 8.330 0 -0.41(-4.69%)
May 26, 2016 8.740 8.740 8.740 8.740 100 +0.28(+3.31%)
May 25, 2016 8.950 8.950 8.460 8.460 1,900 -0.54(-6.00%)
May 24, 2016 8.490 9.000 8.490 9.000 2,446 +0.75(+9.09%)
May 19, 2016 8.250 8.250 8.250 0 -0.45(-5.17%)
May 18, 2016 8.250 8.700 8.250 8.700 300 +0.07(+0.81%)
May 16, 2016 8.630 8.630 8.630 0 +0.38(+4.61%)
May 13, 2016 8.500 8.500 8.250 8.250 1,569 +0.00(+0.00%)
May 12, 2016 8.250 8.250 8.250 8.250 300 -0.40(-4.62%)
May 11, 2016 8.250 8.650 8.250 8.650 500 +0.15(+1.76%)
May 10, 2016 8.590 8.690 8.500 8.500 494 +0.01(+0.12%)
May 06, 2016 8.490 8.490 8.490 0 +0.33(+4.04%)
May 05, 2016 8.160 8.160 8.160 8.160 500 -0.19(-2.28%)
May 04, 2016 8.350 8.350 8.350 8.350 100 +0.10(+1.21%)
May 03, 2016 8.300 8.300 8.170 8.250 1,300 +0.08(+0.98%)
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.