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 30, 2019 10.06 10.06 10.06 0 -0.24(-2.33%)
Apr 29, 2019 10.30 10.30 10.29 10.30 1,138 +0.20(+1.98%)
Apr 26, 2019 10.10 10.15 10.02 10.10 4,500 -0.16(-1.56%)
Apr 23, 2019 10.26 10.26 10.26 0 +0.24(+2.40%)
Apr 22, 2019 10.02 10.02 10.02 10.02 112 +0.00(+0.00%)
Apr 16, 2019 10.02 10.02 10.02 0 +0.01(+0.10%)
Apr 15, 2019 10.01 10.01 10.01 10.01 7,793 +0.00(+0.00%)
Apr 11, 2019 10.01 10.01 10.01 0 -0.24(-2.34%)
Apr 09, 2019 10.25 10.25 10.25 0 -0.05(-0.49%)
Apr 03, 2019 10.30 10.30 10.30 0 +0.30(+3.00%)
Mar 29, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 28, 2019 10.03 10.03 10.00 10.00 920 -0.01(-0.10%)
Mar 27, 2019 10.01 10.01 10.01 10.01 244 +0.01(+0.10%)
Mar 26, 2019 10.00 10.00 10.00 10.00 2,897 +0.00(+0.00%)
Mar 25, 2019 10.00 10.00 10.00 10.00 2,579 +0.00(+0.00%)
Mar 22, 2019 10.00 10.00 10.00 10.00 200 -0.05(-0.50%)
Mar 21, 2019 10.15 10.15 10.05 10.05 2,632 -0.03(-0.30%)
Mar 20, 2019 10.08 10.08 10.08 10.08 2,200 +0.12(+1.20%)
Mar 18, 2019 9.960 9.960 9.960 0 -0.34(-3.30%)
Mar 15, 2019 10.30 10.30 10.30 10.30 500 +0.00(+0.00%)
Mar 14, 2019 10.20 11.25 10.20 10.30 39,911 +0.10(+0.98%)
Mar 12, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 11, 2019 10.15 10.20 9.950 10.20 12,475 +0.30(+3.04%)
Mar 08, 2019 10.25 10.25 9.899 9.899 900 -0.35(-3.42%)
Mar 07, 2019 10.25 10.25 10.25 10.25 1,100 +0.27(+2.71%)
Mar 06, 2019 10.25 10.25 9.980 9.980 5,100 -0.22(-2.16%)
Mar 05, 2019 10.20 10.20 10.10 10.20 6,417 +0.10(+0.99%)
Mar 04, 2019 10.10 10.10 10.00 10.10 1,163 +0.10(+1.00%)
Mar 01, 2019 10.00 10.33 10.00 10.00 7,200 -0.23(-2.25%)
Feb 28, 2019 10.23 10.23 10.23 10.23 100 +0.08(+0.79%)
Feb 27, 2019 10.00 10.23 10.00 10.15 5,140 +0.15(+1.50%)
Feb 25, 2019 10.00 10.00 10.00 0 +0.20(+2.04%)
Feb 22, 2019 9.790 9.800 9.780 9.800 3,800 +0.05(+0.51%)
Feb 21, 2019 9.725 9.760 9.725 9.750 7,822 +0.05(+0.52%)
Feb 20, 2019 9.700 9.700 9.700 9.700 41,000 -0.09(-0.92%)
Feb 19, 2019 9.780 9.790 9.740 9.790 3,544 +0.12(+1.24%)
Feb 15, 2019 9.750 9.790 9.670 9.670 300 +0.07(+0.73%)
Feb 13, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 12, 2019 9.600 9.600 9.600 9.600 92,770 +0.05(+0.52%)
Feb 11, 2019 9.700 9.700 9.550 9.550 2,989 -0.09(-0.93%)
Feb 08, 2019 9.640 9.640 9.640 9.640 100 +0.04(+0.42%)
Feb 07, 2019 9.600 9.600 9.600 9.600 3,173 -0.05(-0.52%)
Feb 06, 2019 9.650 9.650 9.650 9.650 500 +0.00(+0.00%)
Feb 05, 2019 9.660 9.660 9.650 9.650 1,500 -0.14(-1.43%)
Feb 04, 2019 9.550 9.790 9.550 9.790 3,719 +0.34(+3.60%)
Feb 01, 2019 9.480 9.550 9.450 9.450 238,300 +0.00(+0.00%)
Jan 31, 2019 9.450 9.500 9.450 9.450 1,934 +0.08(+0.85%)
Jan 30, 2019 9.550 9.590 9.370 9.370 8,405 -0.14(-1.47%)
Jan 28, 2019 9.510 9.510 9.510 0 -0.49(-4.90%)
Jan 25, 2019 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jan 24, 2019 10.03 10.03 10.00 10.00 2,216 -0.15(-1.48%)
Jan 23, 2019 10.15 10.15 10.15 10.15 163 +0.05(+0.50%)
Jan 22, 2019 10.10 10.10 10.10 10.10 1,163 +0.30(+3.06%)
Jan 18, 2019 9.750 10.20 9.750 9.800 2,300 -0.39(-3.83%)
Jan 17, 2019 9.800 10.20 9.560 10.19 18,744 +0.49(+5.05%)
Jan 16, 2019 9.700 9.700 9.700 9.700 609 -0.10(-1.02%)
Jan 14, 2019 9.800 9.800 9.800 0 +0.15(+1.55%)
Jan 11, 2019 9.640 9.650 9.640 9.650 13,500 +0.00(+0.00%)
Jan 10, 2019 10.00 10.00 9.650 9.650 1,191 -0.02(-0.21%)
Jan 07, 2019 9.670 9.670 9.670 0 +0.01(+0.10%)
Jan 04, 2019 10.00 10.00 9.660 9.660 300 -0.34(-3.40%)
Jan 03, 2019 9.750 10.00 9.750 10.00 3,427 -0.23(-2.25%)
Jan 02, 2019 10.23 10.23 10.23 74 +0.00(+0.00%)
Dec 31, 2018 10.00 10.39 10.00 10.23 15,400 +0.23(+2.30%)
Dec 28, 2018 10.00 10.00 10.00 10.00 1,200 -0.05(-0.50%)
Dec 26, 2018 10.05 10.05 10.05 0 -0.10(-0.99%)
Dec 24, 2018 9.420 10.18 9.250 10.15 5,000 +0.40(+4.10%)
Dec 21, 2018 9.350 9.750 9.301 9.750 10,900 -0.35(-3.47%)
Dec 20, 2018 10.00 10.10 9.920 10.10 5,557 -0.03(-0.30%)
Dec 18, 2018 10.13 10.13 10.13 0 +0.08(+0.80%)
Dec 17, 2018 10.15 10.15 10.05 10.05 406 -0.15(-1.47%)
Dec 14, 2018 10.11 10.25 10.11 10.20 103,600 +0.35(+3.55%)
Dec 13, 2018 10.35 10.35 9.700 9.850 6,127 -0.51(-4.92%)
Dec 12, 2018 10.50 10.50 10.36 10.36 11,064 -0.39(-3.63%)
Dec 07, 2018 10.75 10.75 10.75 0 -0.10(-0.92%)
Dec 06, 2018 10.85 10.85 10.85 10.85 201 +0.00(+0.00%)
Dec 04, 2018 10.95 10.95 10.85 10.85 1,400 +0.00(+0.00%)
Dec 03, 2018 10.85 10.85 10.85 10.85 487 -0.05(-0.46%)
Nov 29, 2018 10.90 10.90 10.90 0 -0.05(-0.46%)
Nov 28, 2018 10.95 10.95 10.95 57 +0.00(+0.00%)
Nov 27, 2018 10.95 10.95 10.95 10.95 287 -0.05(-0.45%)
Nov 26, 2018 10.65 11.00 10.60 11.00 5,275 +0.40(+3.77%)
Nov 21, 2018 10.60 10.60 10.60 0 +0.17(+1.68%)
Nov 20, 2018 10.55 10.58 10.43 10.43 356 -0.12(-1.18%)
Nov 19, 2018 10.30 10.55 10.30 10.55 51,705 +0.25(+2.43%)
Nov 16, 2018 10.57 10.57 10.30 10.30 2,100 -0.10(-0.96%)
Nov 15, 2018 10.40 10.45 10.35 10.40 1,787 -0.05(-0.48%)
Nov 14, 2018 10.67 10.67 10.45 10.45 4,452 -0.12(-1.14%)
Nov 12, 2018 10.57 10.57 10.57 0 -0.33(-3.03%)
Nov 09, 2018 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Nov 08, 2018 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Nov 07, 2018 10.90 10.90 10.90 7 +0.00(+0.00%)
Nov 06, 2018 10.90 10.90 10.90 20 +0.00(+0.00%)
Nov 05, 2018 10.95 10.95 10.80 10.90 51,749 -0.09(-0.82%)
Nov 02, 2018 10.96 10.99 10.70 10.99 2,900 +0.01(+0.09%)
Nov 01, 2018 10.98 10.98 10.98 10.98 1,000 +0.38(+3.58%)
Oct 30, 2018 10.60 10.60 10.60 0 +0.05(+0.47%)
Oct 29, 2018 10.89 10.95 10.55 10.55 4,675 -0.34(-3.12%)
Oct 26, 2018 11.01 11.01 10.76 10.89 2,900 -0.12(-1.09%)
Oct 25, 2018 11.02 11.02 11.01 11.01 3,110 -0.04(-0.36%)
Oct 24, 2018 11.26 11.50 11.05 11.05 2,000 -0.20(-1.78%)
Oct 23, 2018 11.25 11.25 11.25 11.25 124 -0.25(-2.17%)
Oct 22, 2018 11.40 11.50 11.40 11.50 5,014 +0.45(+4.07%)
Oct 19, 2018 11.25 11.25 11.00 11.05 39,100 -0.25(-2.21%)
Oct 18, 2018 11.40 11.40 11.28 11.30 39,052 +0.00(+0.00%)
Oct 17, 2018 11.43 11.45 11.30 11.30 7,161 -0.13(-1.14%)
Oct 16, 2018 11.45 11.45 11.42 11.43 10,300 -0.07(-0.61%)
Oct 15, 2018 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Oct 12, 2018 11.66 11.66 11.50 11.50 4,400 -0.45(-3.77%)
Oct 11, 2018 11.95 11.95 11.95 11.95 400 +0.00(+0.00%)
Oct 10, 2018 11.95 11.95 11.95 11.95 400 +0.30(+2.56%)
Oct 09, 2018 12.00 12.00 11.65 11.65 4,282 -0.35(-2.90%)
Oct 08, 2018 12.15 12.15 12.00 12.00 15,446 -0.20(-1.64%)
Oct 05, 2018 12.11 12.22 12.05 12.20 3,300 +0.09(+0.74%)
Oct 03, 2018 12.11 12.11 12.11 0 -0.06(-0.49%)
Oct 02, 2018 12.12 12.17 12.05 12.17 3,699 +0.12(+1.00%)
Oct 01, 2018 12.05 12.05 12.05 12.05 2,464 -0.07(-0.58%)
Sep 28, 2018 12.22 12.22 12.08 12.12 6,900 -0.10(-0.82%)
Sep 26, 2018 12.22 12.22 12.22 0 +0.01(+0.08%)
Sep 25, 2018 12.20 12.22 12.20 12.21 11,530 +0.01(+0.08%)
Sep 24, 2018 12.05 12.20 12.05 12.20 9,717 +0.10(+0.83%)
Sep 21, 2018 12.10 12.10 12.10 12.10 1,100 +0.00(+0.00%)
Sep 20, 2018 12.20 12.20 12.10 12.10 1,900 -0.05(-0.41%)
Sep 19, 2018 12.15 12.15 12.15 12.15 965 +0.05(+0.41%)
Sep 18, 2018 12.15 12.15 12.10 12.10 1,639 +0.10(+0.83%)
Sep 14, 2018 12.00 12.00 12.00 0 -0.05(-0.41%)
Sep 13, 2018 12.12 12.12 12.05 12.05 14,413 +0.00(+0.00%)
Sep 12, 2018 12.15 12.15 12.05 12.05 5,485 -0.05(-0.41%)
Sep 11, 2018 12.10 12.10 12.10 12.10 200 -0.05(-0.41%)
Sep 10, 2018 12.20 12.20 12.15 12.15 6,300 +0.00(+0.00%)
Sep 07, 2018 12.15 12.15 12.15 12.15 3,600 -0.18(-1.46%)
Sep 06, 2018 12.15 12.33 12.15 12.33 3,584 -0.09(-0.72%)
Sep 05, 2018 12.42 12.42 12.42 12.42 627 +0.27(+2.22%)
Sep 04, 2018 12.12 12.15 12.12 12.15 6,032 +0.04(+0.33%)
Aug 31, 2018 12.11 12.11 12.11 0 +0.01(+0.08%)
Aug 30, 2018 12.01 12.20 12.01 12.10 17,050 +0.05(+0.41%)
Aug 29, 2018 12.10 12.10 12.00 12.05 14,904 -0.05(-0.41%)
Aug 28, 2018 12.05 12.25 12.05 12.10 8,614 +0.20(+1.68%)
Aug 27, 2018 11.95 11.98 11.90 11.90 3,485 +0.00(+0.00%)
Aug 24, 2018 11.90 11.90 11.90 11.90 200 +0.40(+3.48%)
Aug 23, 2018 11.38 11.50 11.35 11.50 16,748 +0.29(+2.59%)
Aug 21, 2018 11.21 11.21 11.21 0 +0.11(+0.99%)
Aug 20, 2018 11.01 11.10 11.01 11.10 5,742 +0.09(+0.82%)
Aug 17, 2018 11.02 11.02 11.01 11.01 11,800 -0.01(-0.09%)
Aug 16, 2018 11.08 11.08 11.02 11.02 6,350 -0.06(-0.54%)
Aug 15, 2018 11.11 11.11 11.05 11.08 5,038 -0.05(-0.45%)
Aug 14, 2018 11.13 11.13 11.12 11.13 2,924 +0.01(+0.09%)
Aug 13, 2018 11.38 11.38 11.11 11.12 12,269 -0.30(-2.63%)
Aug 10, 2018 11.45 11.46 11.42 11.42 122,700 -0.08(-0.70%)
Aug 09, 2018 11.42 11.55 11.42 11.50 3,340 -0.07(-0.61%)
Aug 08, 2018 11.66 11.66 11.57 11.57 7,686 -0.05(-0.43%)
Aug 07, 2018 11.82 11.82 11.62 11.62 6,227 -0.25(-2.11%)
Aug 06, 2018 11.92 11.92 11.87 11.87 3,798 -0.08(-0.65%)
Aug 03, 2018 11.95 11.95 11.95 11.95 200 -0.01(-0.10%)
Aug 02, 2018 11.91 11.96 11.91 11.96 450 +0.05(+0.42%)
Aug 01, 2018 11.91 11.92 11.85 11.91 6,900 +0.00(+0.00%)
Jul 31, 2018 11.91 11.91 11.91 11.91 124 -0.09(-0.75%)
Jul 30, 2018 12.05 12.05 12.00 12.00 5,362 -0.10(-0.83%)
Jul 27, 2018 12.10 12.10 12.10 12.10 900 +0.00(+0.00%)
Jul 26, 2018 12.10 12.12 12.05 12.10 4,100 -0.05(-0.41%)
Jul 25, 2018 12.15 12.15 12.10 12.15 4,472 +0.05(+0.41%)
Jul 24, 2018 12.20 12.20 12.10 12.10 2,188 +0.00(+0.00%)
Jul 23, 2018 12.15 12.15 12.10 12.10 2,005 +0.00(+0.00%)
Jul 20, 2018 12.05 12.11 12.05 12.10 29,933 +0.00(+0.00%)
Jul 18, 2018 12.10 12.10 12.10 0 +0.05(+0.41%)
Jul 17, 2018 12.01 12.05 12.01 12.05 80,421 +0.00(+0.00%)
Jul 16, 2018 12.05 12.05 12.05 12.05 25,376 +0.00(+0.00%)
Jul 13, 2018 12.05 12.05 12.04 12.05 25,600 +0.05(+0.42%)
Jul 12, 2018 12.10 12.10 11.93 12.00 38,120 -0.05(-0.41%)
Jul 11, 2018 12.10 12.15 12.03 12.05 1,689 -0.01(-0.08%)
Jul 10, 2018 12.06 12.06 12.06 12.06 4,911 -0.04(-0.33%)
Jul 09, 2018 12.10 12.10 12.06 12.10 3,500 +0.04(+0.33%)
Jul 06, 2018 12.06 12.06 12.06 12.06 3,784 -0.01(-0.08%)
Jul 05, 2018 12.15 12.20 12.05 12.07 6,602 +0.02(+0.17%)
Jul 03, 2018 12.05 12.05 12.05 0 -0.01(-0.08%)
Jul 02, 2018 12.10 12.10 12.06 12.06 1,750 -0.04(-0.33%)
Jun 29, 2018 12.17 12.18 12.10 12.10 2,588 -0.07(-0.58%)
Jun 28, 2018 12.17 12.20 12.17 12.17 1,290 -0.03(-0.25%)
Jun 27, 2018 12.26 12.26 12.20 12.20 933 -0.06(-0.49%)
Jun 26, 2018 12.33 12.33 12.26 12.26 1,100 +0.00(+0.00%)
Jun 25, 2018 12.26 12.26 12.26 12.26 1,080 -0.04(-0.33%)
Jun 22, 2018 12.31 12.31 12.30 12.30 749 -0.01(-0.08%)
Jun 21, 2018 12.38 12.38 12.31 12.31 3,702 -0.04(-0.32%)
Jun 20, 2018 12.40 12.40 12.35 12.35 300 -0.09(-0.72%)
Jun 19, 2018 12.55 12.55 12.44 12.44 1,301 -0.07(-0.56%)
Jun 18, 2018 12.60 12.60 12.46 12.51 10,541 -0.04(-0.32%)
Jun 12, 2018 12.55 12.55 12.55 0 +0.04(+0.32%)
Jun 11, 2018 12.56 12.56 12.51 12.51 3,479 -0.14(-1.11%)
Jun 08, 2018 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Jun 07, 2018 12.75 12.75 12.65 12.65 228 +0.00(+0.00%)
Jun 06, 2018 12.70 12.70 12.65 12.65 13,001 -0.10(-0.78%)
Jun 04, 2018 12.75 12.75 12.75 0 +0.00(+0.00%)
Jun 01, 2018 12.75 12.75 12.75 12.75 1,150 +0.00(+0.00%)
May 31, 2018 12.93 12.93 12.75 12.75 133,419 +0.00(+0.00%)
May 30, 2018 12.75 12.75 12.75 12.75 117 -0.19(-1.47%)
May 25, 2018 12.94 12.94 12.94 0 +0.14(+1.09%)
May 24, 2018 12.80 12.80 12.80 12.80 342 +0.05(+0.39%)
May 23, 2018 12.75 12.75 12.75 12.75 1,365 -0.05(-0.39%)
May 22, 2018 12.80 12.80 12.80 12.80 1,100 -0.10(-0.78%)
May 21, 2018 12.80 13.00 12.80 12.90 3,694 +0.05(+0.39%)
May 18, 2018 12.88 12.88 12.85 12.85 2,841 -0.25(-1.91%)
May 17, 2018 13.10 13.10 13.10 13.10 278 +0.00(+0.00%)
May 15, 2018 13.10 13.10 13.10 76 +0.17(+1.31%)
May 14, 2018 12.93 12.97 12.93 12.93 2,313 -0.07(-0.54%)
May 11, 2018 13.00 13.15 13.00 13.00 4,423 -0.15(-1.14%)
May 10, 2018 13.15 13.15 13.15 13.15 842 +0.00(+0.00%)
May 09, 2018 13.15 13.15 13.12 13.15 460 +0.00(+0.00%)
May 08, 2018 13.15 13.15 13.15 13.15 4,426 +0.00(+0.00%)
May 07, 2018 13.15 13.15 13.15 13.15 400 +0.05(+0.38%)
May 03, 2018 13.10 13.10 13.10 0 +0.00(+0.00%)
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.