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 )

54.72 -2.24 (-3.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2016 9.740 9.740 9.320 9.350 549,780 -0.33(-3.41%)
Jul 28, 2016 9.810 9.840 9.670 9.680 144,683 -0.17(-1.73%)
Jul 27, 2016 9.850 9.900 9.780 9.850 169,746 +0.05(+0.51%)
Jul 26, 2016 9.750 9.850 9.560 9.800 298,972 +0.08(+0.82%)
Jul 25, 2016 9.470 9.750 9.430 9.720 418,712 +0.07(+0.73%)
Jul 22, 2016 9.600 9.675 9.440 9.650 600,923 +0.03(+0.31%)
Jul 21, 2016 9.840 9.840 9.580 9.620 537,336 -0.25(-2.53%)
Jul 20, 2016 9.890 9.970 9.660 9.870 305,365 -0.01(-0.10%)
Jul 19, 2016 9.910 10.03 9.500 9.880 230,413 -0.07(-0.70%)
Jul 18, 2016 10.10 10.14 9.890 9.950 268,786 -0.08(-0.80%)
Jul 15, 2016 9.970 10.04 9.815 10.03 258,301 +0.14(+1.42%)
Jul 14, 2016 10.06 10.06 9.760 9.890 234,236 -0.07(-0.70%)
Jul 13, 2016 9.990 10.05 9.561 9.960 419,782 -0.01(-0.10%)
Jul 12, 2016 9.820 9.990 9.730 9.970 452,630 +0.25(+2.57%)
Jul 11, 2016 9.580 9.825 9.550 9.720 326,985 +0.17(+1.78%)
Jul 08, 2016 9.220 9.580 9.110 9.550 864,888 +0.44(+4.83%)
Jul 07, 2016 8.900 9.160 8.900 9.110 770,023 +0.39(+4.47%)
Jul 05, 2016 8.960 8.960 8.650 8.720 288,199 -0.24(-2.68%)
Jul 01, 2016 8.920 8.960 8.960 8.960 458,900 -0.03(-0.33%)
Jun 30, 2016 8.970 9.030 8.840 8.990 504,349 +0.08(+0.90%)
Jun 29, 2016 9.050 9.180 8.775 8.910 630,777 -0.04(-0.45%)
Jun 28, 2016 9.020 9.160 8.700 8.950 552,424 +0.19(+2.17%)
Jun 27, 2016 8.860 9.040 8.560 8.760 1,159,463 -0.16(-1.79%)
Jun 24, 2016 8.600 9.180 8.380 8.920 1,160,189 -0.17(-1.87%)
Jun 23, 2016 8.890 9.100 8.683 9.090 721,543 +0.29(+3.30%)
Jun 22, 2016 8.700 8.810 8.610 8.800 627,975 +0.09(+1.03%)
Jun 21, 2016 8.580 8.750 8.380 8.710 484,054 +0.18(+2.11%)
Jun 20, 2016 8.240 8.550 8.200 8.530 521,955 +0.38(+4.66%)
Jun 17, 2016 8.110 8.220 8.000 8.150 617,984 +0.07(+0.87%)
Jun 16, 2016 7.900 8.080 7.840 8.080 343,323 +0.15(+1.89%)
Jun 15, 2016 7.850 7.980 7.830 7.930 202,320 +0.08(+1.02%)
Jun 14, 2016 7.710 7.900 7.700 7.850 369,192 +0.11(+1.42%)
Jun 13, 2016 7.690 7.845 7.680 7.740 293,290 +0.00(+0.00%)
Jun 10, 2016 7.750 7.850 7.600 7.740 201,789 -0.14(-1.78%)
Jun 09, 2016 7.570 7.910 7.550 7.880 510,253 +0.25(+3.28%)
Jun 08, 2016 7.510 7.670 7.480 7.630 211,043 +0.09(+1.19%)
Jun 07, 2016 7.410 7.560 7.390 7.540 155,718 +0.13(+1.75%)
Jun 06, 2016 7.360 7.420 7.250 7.410 370,217 +0.03(+0.41%)
Jun 03, 2016 7.350 7.430 7.330 7.380 173,977 -0.01(-0.14%)
Jun 02, 2016 7.420 7.420 7.200 7.390 285,236 -0.03(-0.40%)
Jun 01, 2016 7.130 7.430 7.130 7.420 360,320 +0.25(+3.49%)
May 31, 2016 7.430 7.480 7.170 7.170 261,190 -0.26(-3.50%)
May 27, 2016 7.240 7.430 7.430 7.430 208,500 +0.18(+2.48%)
May 26, 2016 7.210 7.310 7.201 7.250 106,006 +0.03(+0.42%)
May 25, 2016 7.260 7.330 7.165 7.220 126,239 -0.03(-0.41%)
May 24, 2016 7.120 7.310 7.120 7.250 229,022 +0.15(+2.11%)
May 23, 2016 6.930 7.230 6.920 7.100 198,753 +0.17(+2.45%)
May 20, 2016 6.580 6.935 6.555 6.930 278,587 +0.42(+6.45%)
May 19, 2016 6.680 6.840 6.485 6.510 221,086 -0.24(-3.56%)
May 18, 2016 6.670 6.890 6.670 6.750 132,555 +0.05(+0.75%)
May 17, 2016 6.860 6.940 6.670 6.700 281,310 -0.19(-2.76%)
May 16, 2016 6.970 7.000 6.770 6.890 454,749 -0.07(-1.01%)
May 13, 2016 6.880 7.020 6.835 6.960 195,085 +0.08(+1.16%)
May 12, 2016 7.150 7.200 6.820 6.880 181,560 -0.24(-3.37%)
May 11, 2016 7.100 7.190 7.030 7.120 198,575 +0.02(+0.28%)
May 10, 2016 7.040 7.150 7.000 7.100 89,885 +0.05(+0.71%)
May 09, 2016 6.800 7.160 6.800 7.050 250,951 +0.22(+3.22%)
May 06, 2016 6.850 6.920 6.790 6.830 226,031 -0.01(-0.15%)
May 05, 2016 6.840 6.940 6.780 6.840 257,425 -0.03(-0.44%)
May 04, 2016 7.050 7.320 6.850 6.870 258,288 -0.28(-3.92%)
May 03, 2016 7.210 7.280 7.060 7.150 374,763 -0.18(-2.46%)
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.