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:

Freedom Finl Hldgs Inc (OP: FDVA )

9.750 -0.100 (-1.02%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2021 11.98 11.98 11.98 0 +0.18(+1.53%)
Jun 25, 2021 11.80 11.80 11.80 0 +0.00(+0.00%)
Jun 24, 2021 11.80 11.80 11.80 11.80 1,000 +0.00(+0.00%)
Jun 21, 2021 11.80 11.80 11.80 0 +0.00(+0.00%)
Jun 18, 2021 11.95 12.00 11.75 11.80 19,648 -0.12(-1.01%)
Jun 17, 2021 12.00 12.08 11.92 11.92 1,400 +0.02(+0.17%)
Jun 16, 2021 11.90 11.90 11.90 11.90 315 +0.08(+0.68%)
Jun 15, 2021 11.95 11.95 11.72 11.82 2,926 -0.13(-1.09%)
Jun 14, 2021 11.95 11.95 11.95 11.95 7,490 -0.15(-1.24%)
Jun 11, 2021 11.82 12.10 11.82 12.10 1,100 +0.15(+1.26%)
Jun 10, 2021 12.03 12.03 11.95 11.95 200 -0.05(-0.42%)
Jun 09, 2021 12.00 12.00 12.00 12.00 4,970 +0.00(+0.00%)
Jun 08, 2021 12.00 12.00 11.97 12.00 3,850 +0.04(+0.33%)
Jun 07, 2021 11.96 11.96 11.96 11.96 120 +0.07(+0.59%)
Jun 04, 2021 12.00 12.00 11.89 11.89 17,222 -0.09(-0.75%)
Jun 03, 2021 11.72 11.98 11.72 11.98 12,394 +0.30(+2.55%)
Jun 02, 2021 11.68 11.68 11.68 11.68 369 +0.01(+0.10%)
Jun 01, 2021 11.67 11.67 11.56 11.67 11,175 +0.00(+0.00%)
May 28, 2021 11.56 11.67 11.56 11.67 375 +0.11(+0.95%)
May 27, 2021 11.56 11.56 11.56 11.56 4,222 +0.01(+0.09%)
May 25, 2021 11.55 11.55 11.55 0 -0.05(-0.43%)
May 24, 2021 11.60 11.60 11.60 11.60 1,007 +0.00(+0.00%)
May 21, 2021 11.50 11.60 11.50 11.60 5,721 +0.10(+0.87%)
May 20, 2021 11.50 11.50 11.50 11.50 901 +0.00(+0.00%)
May 18, 2021 11.50 11.50 11.50 0 +0.00(+0.00%)
May 17, 2021 11.50 11.50 11.50 11.50 3,500 +0.00(+0.00%)
May 14, 2021 11.50 11.50 11.50 11.50 3,000 +0.15(+1.32%)
May 13, 2021 11.35 11.35 11.35 11.35 1,000 +0.00(+0.00%)
May 12, 2021 11.35 11.35 11.35 11.35 2,400 +0.00(+0.00%)
May 10, 2021 11.35 11.35 11.35 0 -0.15(-1.30%)
May 06, 2021 11.50 11.50 11.50 0 +0.05(+0.44%)
May 05, 2021 11.45 11.45 11.45 11.45 1,260 -0.05(-0.43%)
May 03, 2021 11.50 11.50 11.50 0 +0.09(+0.79%)
Apr 30, 2021 11.32 11.41 11.31 11.41 6,300 -0.09(-0.78%)
Apr 29, 2021 11.15 11.50 11.12 11.50 10,889 +0.37(+3.32%)
Apr 28, 2021 11.13 11.13 11.13 11.13 1,200 +0.03(+0.27%)
Apr 27, 2021 11.10 11.10 11.10 11.10 144 +0.03(+0.27%)
Apr 26, 2021 11.07 11.07 11.07 11.07 500 +0.00(+0.00%)
Apr 23, 2021 11.07 11.09 11.07 11.07 5,100 +0.00(+0.00%)
Apr 19, 2021 11.07 11.07 11.07 0 +0.02(+0.18%)
Apr 16, 2021 11.05 11.06 11.05 11.05 1,300 +0.02(+0.18%)
Apr 15, 2021 11.03 11.03 11.03 11.03 100 +0.01(+0.11%)
Apr 13, 2021 11.02 11.02 11.02 0 +0.02(+0.16%)
Apr 12, 2021 11.01 11.12 11.00 11.00 3,415 +0.00(+0.00%)
Apr 08, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 07, 2021 11.20 11.20 11.00 11.00 215 -0.24(-2.14%)
Apr 06, 2021 11.24 11.24 11.10 11.24 3,600 +0.14(+1.26%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.