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

Formfactor Inc (NQ: FORM )

54.89 +0.89 (+1.65%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 6, 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 30, 2012 5.540 5.680 5.500 5.600 372,289 +0.06(+1.08%)
Apr 27, 2012 5.540 5.560 5.489 5.540 302,746 +0.01(+0.18%)
Apr 26, 2012 5.480 5.610 5.480 5.530 326,989 +0.03(+0.55%)
Apr 25, 2012 5.470 5.500 5.410 5.500 219,712 +0.12(+2.23%)
Apr 24, 2012 5.470 5.500 5.320 5.380 299,964 -0.06(-1.10%)
Apr 23, 2012 5.470 5.520 5.400 5.440 414,706 -0.13(-2.33%)
Apr 20, 2012 5.780 5.800 5.510 5.570 319,985 -0.12(-2.11%)
Apr 19, 2012 5.810 5.880 5.580 5.690 293,318 -0.14(-2.40%)
Apr 18, 2012 5.710 5.870 5.660 5.830 421,227 +0.11(+1.92%)
Apr 17, 2012 5.660 5.800 5.630 5.720 349,644 +0.09(+1.60%)
Apr 16, 2012 5.630 5.715 5.520 5.630 213,352 +0.01(+0.18%)
Apr 13, 2012 5.850 5.850 5.600 5.620 324,975 -0.23(-3.93%)
Apr 12, 2012 5.770 5.960 5.600 5.850 473,100 +0.12(+2.09%)
Apr 11, 2012 5.350 5.790 5.350 5.730 810,450 +0.48(+9.14%)
Apr 10, 2012 5.300 5.380 5.170 5.250 555,276 -0.04(-0.76%)
Apr 09, 2012 5.220 5.430 5.130 5.290 730,383 +0.13(+2.52%)
Apr 05, 2012 5.160 5.200 5.080 5.160 456,259 -0.04(-0.77%)
Apr 04, 2012 5.250 5.250 5.120 5.200 542,381 -0.11(-2.07%)
Apr 03, 2012 5.580 5.639 5.260 5.310 716,675 -0.31(-5.43%)
Apr 02, 2012 5.560 5.620 5.540 5.615 362,791 +0.04(+0.63%)
Mar 30, 2012 5.610 5.630 5.500 5.580 329,383 +0.01(+0.18%)
Mar 29, 2012 5.460 5.630 5.360 5.570 281,865 +0.06(+1.09%)
Mar 28, 2012 5.560 5.590 5.460 5.510 235,311 -0.03(-0.54%)
Mar 27, 2012 5.650 5.730 5.540 5.540 279,551 -0.11(-1.95%)
Mar 26, 2012 5.710 5.820 5.619 5.650 550,512 -0.01(-0.18%)
Mar 23, 2012 5.590 5.690 5.542 5.660 191,137 +0.07(+1.25%)
Mar 22, 2012 5.610 5.624 5.350 5.590 342,846 -0.09(-1.58%)
Mar 21, 2012 5.680 5.760 5.620 5.680 285,579 +0.01(+0.18%)
Mar 20, 2012 5.720 5.790 5.610 5.670 235,118 -0.08(-1.39%)
Mar 19, 2012 5.660 5.810 5.565 5.750 284,726 +0.08(+1.41%)
Mar 16, 2012 5.510 5.710 5.420 5.670 461,508 +0.19(+3.47%)
Mar 15, 2012 5.360 5.570 5.360 5.480 310,226 +0.11(+2.05%)
Mar 14, 2012 5.470 5.560 5.355 5.370 361,568 -0.11(-2.01%)
Mar 13, 2012 5.180 5.480 5.100 5.480 519,777 +0.32(+6.20%)
Mar 12, 2012 5.150 5.240 5.090 5.160 331,879 -0.01(-0.19%)
Mar 09, 2012 5.130 5.220 5.100 5.170 378,267 +0.05(+0.98%)
Mar 08, 2012 5.110 5.140 5.000 5.120 241,574 +0.04(+0.79%)
Mar 07, 2012 5.010 5.130 4.910 5.080 301,801 +0.08(+1.50%)
Mar 06, 2012 5.130 5.170 4.940 5.005 714,058 -0.21(-3.93%)
Mar 05, 2012 5.360 5.360 5.190 5.210 523,476 -0.15(-2.80%)
Mar 02, 2012 5.290 5.430 5.270 5.360 546,129 +0.05(+0.94%)
Mar 01, 2012 5.110 5.390 5.070 5.310 853,352 +0.20(+3.91%)
Feb 29, 2012 5.170 5.300 5.050 5.110 1,098,045 -0.09(-1.73%)
Feb 28, 2012 5.100 5.240 5.090 5.200 295,516 +0.11(+2.16%)
Feb 27, 2012 5.110 5.210 5.030 5.090 305,714 -0.07(-1.36%)
Feb 24, 2012 5.150 5.210 5.070 5.160 260,666 +0.02(+0.39%)
Feb 23, 2012 5.090 5.200 5.010 5.140 341,752 +0.03(+0.59%)
Feb 22, 2012 5.100 5.260 5.040 5.110 559,995 -0.13(-2.48%)
Feb 21, 2012 5.260 5.390 5.140 5.240 712,034 -0.01(-0.19%)
Feb 17, 2012 5.290 5.340 5.220 5.250 431,139 +0.00(+0.00%)
Feb 16, 2012 5.270 5.380 5.210 5.250 482,942 -0.01(-0.19%)
Feb 15, 2012 5.320 5.350 5.200 5.260 317,988 -0.08(-1.50%)
Feb 14, 2012 5.290 5.380 5.200 5.340 634,037 +0.03(+0.56%)
Feb 13, 2012 5.300 5.370 5.200 5.310 270,588 +0.03(+0.57%)
Feb 10, 2012 5.360 5.450 5.255 5.280 498,549 -0.21(-3.83%)
Feb 09, 2012 5.320 5.910 5.050 5.490 1,548,980 +0.20(+3.78%)
Feb 08, 2012 5.290 5.440 5.180 5.290 984,825 +0.03(+0.57%)
Feb 07, 2012 5.290 5.400 5.200 5.260 471,884 -0.01(-0.19%)
Feb 06, 2012 5.260 5.290 5.130 5.270 323,883 -0.03(-0.57%)
Feb 03, 2012 5.280 5.410 5.200 5.300 536,934 +0.10(+1.92%)
Feb 02, 2012 5.250 5.320 5.180 5.200 583,676 -0.07(-1.33%)
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.