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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2017 3.499 3.499 3.407 3.453 319,938 -0.04(-1.10%)
May 30, 2017 3.537 3.580 3.473 3.491 269,775 -0.05(-1.37%)
May 26, 2017 3.512 3.555 3.494 3.540 203,784 +0.01(+0.36%)
May 25, 2017 3.542 3.567 3.452 3.527 180,496 -0.02(-0.43%)
May 24, 2017 3.575 3.618 3.527 3.542 175,152 -0.04(-1.13%)
May 23, 2017 3.598 3.598 3.529 3.583 216,335 +0.01(+0.14%)
May 22, 2017 3.565 3.595 3.532 3.578 267,129 +0.02(+0.43%)
May 19, 2017 3.583 3.628 3.557 3.562 257,921 -0.02(-0.64%)
May 18, 2017 3.575 3.631 3.557 3.585 273,111 -0.01(-0.14%)
May 17, 2017 3.732 3.699 3.560 3.590 453,761 -0.14(-3.81%)
May 16, 2017 3.804 3.811 3.725 3.732 397,056 -0.07(-1.87%)
May 15, 2017 3.821 3.880 3.793 3.804 361,024 -0.01(-0.20%)
May 12, 2017 3.801 3.872 3.745 3.811 399,411 -0.00(-0.07%)
May 11, 2017 3.832 3.832 3.778 3.814 629,843 -0.05(-1.31%)
May 10, 2017 3.936 3.936 3.694 3.865 1,139,305 -0.29(-6.91%)
May 09, 2017 4.131 4.162 4.103 4.151 549,673 +0.02(+0.43%)
May 08, 2017 4.096 4.139 4.037 4.134 466,655 +0.03(+0.80%)
May 05, 2017 3.941 4.106 3.936 4.101 1,272,548 +0.18(+4.67%)
May 04, 2017 3.953 3.953 3.877 3.918 204,237 -0.02(-0.45%)
May 03, 2017 3.920 3.953 3.880 3.936 256,696 -0.00(-0.06%)
May 02, 2017 3.969 3.969 3.890 3.938 323,117 -0.01(-0.32%)
May 01, 2017 3.923 3.984 3.903 3.951 361,646 +0.03(+0.65%)
Apr 28, 2017 4.009 4.009 3.916 3.925 352,824 -0.09(-2.21%)
Apr 27, 2017 3.936 4.022 3.920 4.014 363,588 +0.09(+2.26%)
Apr 26, 2017 3.931 3.961 3.887 3.925 432,096 -0.02(-0.45%)
Apr 25, 2017 3.882 3.953 3.854 3.943 456,006 +0.11(+2.78%)
Apr 24, 2017 3.837 3.905 3.776 3.837 641,855 +0.08(+2.03%)
Apr 21, 2017 3.722 3.773 3.705 3.760 343,171 +0.03(+0.82%)
Apr 20, 2017 3.679 3.755 3.651 3.730 415,866 +0.07(+1.94%)
Apr 19, 2017 3.679 3.684 3.628 3.659 234,936 +0.00(+0.00%)
Apr 18, 2017 3.618 3.674 3.603 3.659 401,377 +0.02(+0.49%)
Apr 17, 2017 3.567 3.664 3.557 3.641 352,084 +0.07(+2.06%)
Apr 13, 2017 3.603 3.628 3.542 3.567 254,794 -0.05(-1.26%)
Apr 12, 2017 3.689 3.689 3.575 3.613 330,828 -0.09(-2.53%)
Apr 11, 2017 3.590 3.710 3.573 3.707 570,089 +0.10(+2.89%)
Apr 10, 2017 3.641 3.669 3.575 3.603 245,909 -0.02(-0.63%)
Apr 07, 2017 3.550 3.633 3.512 3.626 353,517 +0.07(+1.93%)
Apr 06, 2017 3.565 3.580 3.517 3.557 434,959 -0.01(-0.14%)
Apr 05, 2017 3.656 3.689 3.550 3.562 712,687 -0.06(-1.68%)
Apr 04, 2017 3.578 3.646 3.578 3.623 481,688 +0.05(+1.35%)
Apr 03, 2017 3.600 3.612 3.562 3.575 648,581 -0.03(-0.71%)
Mar 31, 2017 3.606 3.628 3.550 3.600 461,149 -0.01(-0.28%)
Mar 30, 2017 3.550 3.654 3.534 3.611 610,828 +0.06(+1.72%)
Mar 29, 2017 3.491 3.573 3.479 3.550 444,451 +0.05(+1.53%)
Mar 28, 2017 3.463 3.534 3.449 3.496 287,329 +0.02(+0.51%)
Mar 27, 2017 3.390 3.507 3.372 3.479 259,445 +0.05(+1.41%)
Mar 24, 2017 3.532 3.588 3.400 3.430 483,323 -0.09(-2.67%)
Mar 23, 2017 3.463 3.578 3.428 3.524 491,554 +0.07(+1.98%)
Mar 22, 2017 3.405 3.489 3.390 3.456 516,909 +0.05(+1.42%)
Mar 21, 2017 3.623 3.659 3.405 3.407 686,288 -0.22(-5.96%)
Mar 20, 2017 3.613 3.687 3.593 3.623 651,031 +0.03(+0.78%)
Mar 17, 2017 3.367 3.725 3.357 3.595 2,062,247 +0.23(+6.79%)
Mar 16, 2017 3.372 3.372 3.329 3.367 293,453 +0.01(+0.38%)
Mar 15, 2017 3.339 3.400 3.319 3.354 328,666 +0.04(+1.23%)
Mar 14, 2017 3.303 3.347 3.265 3.314 183,497 -0.02(-0.68%)
Mar 13, 2017 3.341 3.291 3.336 260,685 +0.05(+1.55%)
Mar 10, 2017 3.319 3.331 3.265 3.286 368,129 -0.01(-0.15%)
Mar 09, 2017 3.341 3.357 3.283 3.291 420,620 -0.05(-1.44%)
Mar 08, 2017 3.352 3.377 3.331 3.339 248,839 +0.00(+0.08%)
Mar 07, 2017 3.326 3.347 3.308 3.336 212,613 -0.00(-0.08%)
Mar 06, 2017 3.397 3.400 3.326 3.339 361,650 -0.08(-2.23%)
Mar 03, 2017 3.420 3.458 3.395 3.415 292,575 -0.01(-0.22%)
Mar 02, 2017 3.456 3.466 3.392 3.423 326,736 -0.04(-1.03%)
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.