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 +0.070 (+0.71%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 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 26, 2024 9.850 0 -0.07(-0.71%)
Apr 24, 2024 9.920 0 -0.05(-0.50%)
Apr 18, 2024 9.970 40 +0.05(+0.50%)
Apr 17, 2024 9.920 9.920 9.920 9.920 200 +0.07(+0.71%)
Apr 11, 2024 9.850 0 +0.08(+0.82%)
Apr 05, 2024 9.770 0 -0.06(-0.61%)
Apr 04, 2024 9.750 9.830 9.750 9.830 1,200 +0.08(+0.82%)
Apr 02, 2024 9.750 0 -0.09(-0.91%)
Apr 01, 2024 9.840 9.840 9.840 9.840 100 +0.09(+0.92%)
Mar 28, 2024 9.840 9.840 9.750 9.750 1,500 -0.10(-1.02%)
Mar 26, 2024 9.850 0 +0.03(+0.31%)
Mar 25, 2024 9.920 9.920 9.820 9.820 5,447 -0.18(-1.80%)
Mar 21, 2024 10.00 0 +0.00(+0.00%)
Mar 20, 2024 10.00 10.00 9.950 10.00 272,200 +0.08(+0.81%)
Mar 19, 2024 9.905 9.920 9.905 9.920 649 -0.08(-0.80%)
Mar 18, 2024 10.07 10.07 10.00 10.00 3,400 -0.08(-0.79%)
Mar 12, 2024 10.08 0 -0.02(-0.20%)
Mar 08, 2024 10.10 0 +0.00(+0.00%)
Mar 07, 2024 10.10 10.10 10.10 10.10 100 +0.03(+0.30%)
Mar 06, 2024 10.10 10.10 10.07 10.07 6,000 +0.00(+0.03%)
Mar 04, 2024 10.07 0 -0.18(-1.79%)
Mar 01, 2024 10.30 10.30 10.25 10.25 1,700 -0.07(-0.68%)
Feb 29, 2024 10.32 10.32 10.32 10.32 500 +0.07(+0.68%)
Feb 27, 2024 10.25 0 +0.00(+0.00%)
Feb 26, 2024 10.52 10.52 10.25 10.25 12,900 -0.36(-3.39%)
Feb 22, 2024 10.61 0 +0.00(+0.00%)
Feb 21, 2024 10.61 10.61 10.61 10.61 3,480 -0.14(-1.30%)
Feb 16, 2024 10.75 0 -0.10(-0.92%)
Feb 15, 2024 10.90 10.91 10.85 10.85 300 -0.12(-1.09%)
Feb 13, 2024 10.97 16 +0.06(+0.55%)
Feb 12, 2024 10.91 10.93 10.91 10.91 1,200 -0.02(-0.18%)
Feb 07, 2024 10.93 0 -0.32(-2.84%)
Feb 05, 2024 11.25 0 +0.34(+3.12%)
Feb 02, 2024 10.91 10.91 10.91 10.91 2,500 -0.05(-0.46%)
Feb 01, 2024 10.90 10.96 10.90 10.96 8,050 +0.04(+0.37%)
Jan 31, 2024 11.00 11.00 10.90 10.92 19,576 -0.05(-0.46%)
Jan 29, 2024 10.97 0 -0.18(-1.61%)
Jan 26, 2024 11.15 11.15 11.00 11.15 629 +0.15(+1.36%)
Jan 25, 2024 10.90 11.00 10.90 11.00 1,930 +0.12(+1.10%)
Jan 23, 2024 10.88 0 +0.08(+0.74%)
Jan 22, 2024 10.80 10.82 10.80 10.80 6,000 +0.00(+0.00%)
Jan 19, 2024 10.75 10.80 10.75 10.80 3,800 +0.05(+0.47%)
Jan 18, 2024 10.75 10.77 10.75 10.75 3,100 -0.02(-0.16%)
Jan 17, 2024 10.71 10.77 10.69 10.77 2,700 +0.06(+0.54%)
Jan 16, 2024 10.71 10.71 10.71 10.71 100 +0.01(+0.09%)
Jan 12, 2024 10.60 10.70 10.60 10.70 1,178 +0.12(+1.13%)
Jan 11, 2024 10.58 10.58 10.50 10.58 3,000 +0.12(+1.20%)
Jan 10, 2024 10.65 10.75 10.41 10.46 4,005 -0.02(-0.14%)
Jan 09, 2024 10.37 10.50 10.37 10.47 19,000 +0.10(+0.96%)
Jan 08, 2024 10.37 10.37 10.37 10.37 832 -0.08(-0.76%)
Jan 05, 2024 10.42 10.45 10.40 10.45 6,600 +0.00(+0.00%)
Jan 03, 2024 10.45 0 -0.05(-0.48%)
Jan 02, 2024 10.48 10.50 10.48 10.50 1,800 +0.08(+0.77%)
Dec 29, 2023 10.48 10.48 10.42 10.42 305 -0.08(-0.76%)
Dec 28, 2023 10.37 10.50 10.37 10.50 1,300 +0.18(+1.74%)
Dec 27, 2023 10.25 10.32 10.25 10.32 25,277 +0.07(+0.68%)
Dec 26, 2023 10.25 10.25 10.25 10.25 26,500 +0.00(+0.00%)
Dec 22, 2023 10.25 10.25 10.25 10.25 5,000 +0.00(+0.00%)
Dec 21, 2023 10.25 10.25 10.22 10.25 46,550 +0.04(+0.39%)
Dec 20, 2023 10.25 10.26 10.20 10.21 41,680 -0.01(-0.10%)
Dec 18, 2023 10.22 0 +0.02(+0.20%)
Dec 15, 2023 10.20 10.20 10.20 10.20 531 +0.04(+0.39%)
Dec 14, 2023 10.16 10.16 10.11 10.16 400 +0.16(+1.60%)
Dec 13, 2023 9.950 10.00 9.950 10.00 5,134 +0.08(+0.81%)
Dec 12, 2023 9.940 9.940 9.920 9.920 1,151 +0.02(+0.20%)
Dec 08, 2023 9.900 0 +0.00(+0.00%)
Dec 06, 2023 9.900 0 +0.12(+1.23%)
Dec 01, 2023 9.780 0 -0.04(-0.41%)
Nov 30, 2023 9.840 9.840 9.820 9.820 7,800 -0.07(-0.67%)
Nov 29, 2023 9.886 9.886 9.886 9.886 522 +0.09(+0.88%)
Nov 28, 2023 9.820 9.820 9.800 9.800 2,290 +0.04(+0.41%)
Nov 27, 2023 9.760 9.760 9.760 9.760 697 +0.00(+0.00%)
Nov 21, 2023 9.760 0 -0.06(-0.61%)
Nov 20, 2023 9.900 9.910 9.820 9.820 4,860 +0.00(+0.00%)
Nov 17, 2023 9.820 9.820 9.820 9.820 640 -0.09(-0.91%)
Nov 16, 2023 9.910 9.910 9.860 9.910 47,300 -0.18(-1.78%)
Nov 14, 2023 10.09 0 +0.26(+2.64%)
Nov 09, 2023 9.830 0 +0.01(+0.10%)
Nov 08, 2023 10.07 10.07 9.820 9.820 5,973 -0.26(-2.58%)
Nov 06, 2023 10.08 0 +0.03(+0.30%)
Nov 03, 2023 10.05 10.05 10.05 10.05 1,505 +0.02(+0.20%)
Nov 02, 2023 10.15 10.15 10.03 10.03 5,761 -0.15(-1.47%)
Nov 01, 2023 10.18 10.18 10.18 10.18 40,000 +0.00(+0.00%)
Oct 30, 2023 10.18 75 -0.32(-3.05%)
Oct 27, 2023 10.50 10.50 10.50 10.50 1,000 -0.05(-0.47%)
Oct 20, 2023 10.55 0 -0.10(-0.94%)
Oct 19, 2023 10.65 10.65 10.65 10.65 100 -0.05(-0.47%)
Oct 16, 2023 10.70 0 +0.00(+0.00%)
Oct 13, 2023 10.65 10.70 10.65 10.70 2,200 -0.02(-0.19%)
Oct 12, 2023 10.72 10.72 10.72 10.72 300 +0.30(+2.88%)
Oct 11, 2023 10.42 10.42 10.42 10.42 1,200 +0.00(+0.00%)
Oct 10, 2023 10.56 10.56 10.42 10.42 1,000 -0.18(-1.70%)
Oct 03, 2023 10.60 0 -0.06(-0.59%)
Oct 02, 2023 10.66 10.66 10.66 10.66 120 +0.05(+0.49%)
Sep 29, 2023 10.70 10.70 10.61 10.61 6,547 -0.37(-3.37%)
Sep 25, 2023 10.98 0 +0.15(+1.39%)
Sep 21, 2023 10.83 0 -0.04(-0.37%)
Sep 14, 2023 10.87 0 +0.00(+0.00%)
Sep 13, 2023 10.87 10.87 10.87 10.87 290 -0.08(-0.73%)
Sep 12, 2023 10.95 10.95 10.95 10.95 150 -0.05(-0.45%)
Sep 06, 2023 11.00 0 -0.27(-2.35%)
Sep 05, 2023 11.27 11.27 11.27 11.27 3,400 +0.17(+1.49%)
Sep 01, 2023 11.10 11.10 11.10 11.10 4,000 +0.18(+1.65%)
Aug 29, 2023 10.92 0 +0.04(+0.37%)
Aug 28, 2023 10.88 11.20 10.88 10.88 1,100 -0.38(-3.37%)
Aug 24, 2023 11.26 0 +0.00(+0.00%)
Aug 22, 2023 11.26 0 +0.02(+0.18%)
Aug 17, 2023 11.24 0 -0.01(-0.09%)
Aug 15, 2023 11.25 0 -0.01(-0.09%)
Aug 14, 2023 11.35 11.35 11.26 11.26 2,500 -0.22(-1.92%)
Aug 11, 2023 11.35 11.48 11.35 11.48 200 +0.11(+0.97%)
Aug 10, 2023 11.49 11.49 11.37 11.37 1,450 +0.07(+0.62%)
Aug 07, 2023 11.30 0 +0.00(+0.00%)
Aug 04, 2023 11.30 11.30 11.30 11.30 200 +0.02(+0.18%)
Jul 31, 2023 11.28 0 +0.08(+0.71%)
Jul 28, 2023 11.06 11.20 11.06 11.20 4,500 +0.20(+1.82%)
Jul 26, 2023 11.00 0 +0.33(+3.09%)
Jul 25, 2023 10.67 10.67 10.67 10.67 150 +0.02(+0.19%)
Jul 21, 2023 10.65 0 +0.00(+0.00%)
Jul 20, 2023 10.65 10.65 10.65 10.65 1,426 +0.03(+0.28%)
Jul 18, 2023 10.62 0 +0.02(+0.19%)
Jul 14, 2023 10.60 0 +0.00(+0.00%)
Jul 13, 2023 10.62 10.62 10.60 10.60 500 +0.00(+0.00%)
Jul 12, 2023 10.60 10.60 10.60 10.60 1,567 +0.01(+0.09%)
Jul 11, 2023 10.60 10.60 10.59 10.59 1,832 +0.02(+0.19%)
Jul 10, 2023 10.59 10.59 10.57 10.57 1,150 -0.27(-2.49%)
Jul 05, 2023 10.84 0 +0.28(+2.65%)
Jun 30, 2023 10.56 0 -0.28(-2.58%)
Jun 29, 2023 10.84 10.84 10.84 10.84 200 +0.23(+2.17%)
Jun 26, 2023 10.61 0 +0.19(+1.82%)
Jun 21, 2023 10.42 0 -0.08(-0.76%)
Jun 15, 2023 10.50 0 +0.10(+0.96%)
May 08, 2023 10.41 10.41 10.40 10.40 363 +0.00(+0.00%)
May 05, 2023 10.55 10.60 10.16 10.40 6,506 -0.15(-1.42%)
May 04, 2023 11.30 11.60 10.55 10.55 4,765 -0.95(-8.26%)
May 02, 2023 11.50 40 -0.36(-3.04%)
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.