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 )

9.870 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 14, 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 31, 2014 8.550 8.550 8.550 8.550 100 +0.10(+1.18%)
Jul 30, 2014 8.600 8.600 8.450 8.450 317 +0.15(+1.81%)
Jul 29, 2014 8.960 8.960 8.300 8.300 1,517 -0.71(-7.88%)
Jul 28, 2014 9.200 9.200 9.010 9.010 1,100 -0.19(-2.07%)
Jul 24, 2014 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 23, 2014 9.210 9.210 9.200 9.200 1,600 -0.15(-1.60%)
Jul 22, 2014 9.350 9.400 9.350 9.350 2,251 +0.15(+1.63%)
Jul 18, 2014 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 17, 2014 9.200 9.200 9.200 9.200 1,000 +0.10(+1.10%)
Jul 14, 2014 9.100 9.100 9.100 0 +0.10(+1.11%)
Jul 09, 2014 9.000 9.000 9.000 0 -0.05(-0.55%)
Jul 07, 2014 9.050 9.050 9.050 0 +0.05(+0.56%)
Jun 27, 2014 9.000 9.000 9.000 0 -0.05(-0.55%)
Jun 23, 2014 9.050 9.050 9.050 0 -0.04(-0.44%)
Jun 20, 2014 9.050 9.090 8.850 9.090 750 +0.04(+0.44%)
Jun 18, 2014 9.050 9.050 9.050 0 -0.25(-2.69%)
Jun 17, 2014 10.00 10.00 9.300 9.300 4,168 -0.67(-6.72%)
Jun 16, 2014 9.970 9.970 9.970 9.970 1,400 +0.02(+0.20%)
Jun 13, 2014 9.980 10.00 9.950 9.950 2,055 -0.03(-0.30%)
Jun 12, 2014 9.970 9.980 9.930 9.980 3,677 +0.01(+0.10%)
Jun 11, 2014 9.970 9.970 9.970 9.970 1,000 +0.47(+4.95%)
Jun 10, 2014 9.980 9.980 9.500 9.500 3,958 -0.10(-1.04%)
Jun 06, 2014 9.500 9.600 9.500 9.600 1,325 +0.10(+1.05%)
Jun 04, 2014 9.500 9.500 9.500 9.500 0 +0.40(+4.40%)
Jun 03, 2014 9.100 9.100 9.100 9.100 700 -0.10(-1.09%)
Jun 02, 2014 9.300 9.300 9.200 9.200 400 +0.00(+0.00%)
May 27, 2014 9.200 9.200 9.200 9.200 0 -0.45(-4.66%)
May 23, 2014 9.650 9.650 9.650 0 +0.64(+7.10%)
May 21, 2014 9.010 9.010 9.010 9.010 0 -0.39(-4.15%)
May 20, 2014 9.400 9.400 9.400 9.400 120 -0.35(-3.59%)
May 12, 2014 9.750 9.750 9.750 0 +0.45(+4.84%)
May 09, 2014 9.200 9.300 9.200 9.300 1,779 -0.05(-0.53%)
May 07, 2014 9.350 9.350 9.350 0 -0.63(-6.31%)
Apr 28, 2014 9.980 9.980 9.980 0 +0.14(+1.42%)
Apr 24, 2014 9.840 9.840 9.840 0 -0.01(-0.10%)
Apr 23, 2014 9.850 9.850 9.850 9.850 200 +0.00(+0.00%)
Apr 17, 2014 9.850 9.850 9.850 0 +0.35(+3.68%)
Apr 16, 2014 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Apr 11, 2014 9.500 9.500 9.500 0 +0.67(+7.59%)
Apr 09, 2014 8.830 8.830 8.830 11 -0.32(-3.50%)
Apr 08, 2014 9.400 9.400 9.000 9.150 1,976 -0.35(-3.68%)
Apr 02, 2014 9.500 9.500 9.500 0 -0.50(-5.00%)
Mar 31, 2014 10.00 10.00 10.00 0 +0.49(+5.15%)
Mar 27, 2014 9.510 9.510 9.510 0 -0.29(-2.96%)
Mar 24, 2014 9.800 9.800 9.800 9.800 31 +0.00(+0.00%)
Mar 21, 2014 9.800 9.800 9.800 9.800 403 +0.20(+2.08%)
Mar 14, 2014 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Mar 11, 2014 9.600 9.600 9.600 0 -0.90(-8.57%)
Mar 10, 2014 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Mar 07, 2014 10.40 10.50 9.250 10.50 0 -0.50(-4.55%)
Mar 05, 2014 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 04, 2014 11.30 11.30 11.00 11.00 400 -0.50(-4.35%)
Mar 03, 2014 11.50 11.50 11.50 11.50 345 +0.10(+0.88%)
Feb 28, 2014 11.25 11.40 11.25 11.40 0 +0.40(+3.64%)
Feb 25, 2014 11.00 11.00 11.00 0 +0.10(+0.92%)
Feb 24, 2014 10.90 10.90 10.90 10.90 2,842 +0.15(+1.40%)
Feb 21, 2014 10.75 10.75 10.75 10.75 0 +0.55(+5.39%)
Feb 18, 2014 10.20 10.20 10.20 10.20 0 -0.05(-0.49%)
Feb 14, 2014 10.25 10.25 10.25 0 +0.05(+0.49%)
Feb 13, 2014 10.20 10.20 10.20 10.20 400 +0.20(+2.00%)
Feb 12, 2014 9.750 10.00 9.750 10.00 1,378 +0.25(+2.56%)
Feb 10, 2014 9.750 9.750 9.750 0 +0.25(+2.63%)
Feb 07, 2014 9.500 9.500 9.500 9.500 0 +0.49(+5.44%)
Feb 06, 2014 9.010 9.500 9.010 9.010 3,629 -0.24(-2.59%)
Feb 04, 2014 9.250 9.250 9.250 0 -0.60(-6.09%)
Feb 03, 2014 9.500 9.850 9.500 9.850 1,000 +0.00(+0.00%)
Jan 30, 2014 9.850 9.850 9.850 9.850 0 +1.00(+11.30%)
Jan 28, 2014 8.850 8.850 8.850 8.850 0 -0.15(-1.67%)
Jan 23, 2014 9.000 9.000 9.000 0 -1.00(-10.00%)
Jan 22, 2014 10.00 10.00 10.00 10.00 400 +0.01(+0.10%)
Jan 21, 2014 9.990 9.990 9.990 9.990 399 +0.00(+0.00%)
Jan 17, 2014 9.990 9.990 9.990 0 +0.44(+4.61%)
Jan 16, 2014 10.00 10.00 9.550 9.550 958 +0.00(+0.00%)
Jan 15, 2014 9.850 10.50 9.550 9.550 2,100 +0.05(+0.53%)
Jan 09, 2014 9.500 9.500 9.500 0 +0.10(+1.06%)
Jan 08, 2014 9.400 9.400 9.400 9.400 287 +0.40(+4.44%)
Jan 07, 2014 9.000 9.000 9.000 9.000 100 +0.25(+2.86%)
Jan 02, 2014 8.750 8.750 8.750 0 +0.25(+2.94%)
Dec 31, 2013 8.500 8.500 8.500 0 +0.25(+3.03%)
Dec 24, 2013 8.250 8.250 8.250 0 -0.30(-3.51%)
Dec 23, 2013 8.520 8.550 8.050 8.550 2,321 -0.20(-2.29%)
Dec 20, 2013 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 19, 2013 8.750 8.750 8.750 8.750 310 -0.25(-2.78%)
Dec 16, 2013 9.000 9.000 9.000 0 +0.35(+4.05%)
Dec 13, 2013 8.650 8.650 8.650 8.650 0 -0.05(-0.57%)
Dec 12, 2013 8.700 8.700 8.700 8.700 1,440 +0.05(+0.58%)
Dec 11, 2013 8.650 8.650 8.650 8.650 549 -0.85(-8.95%)
Dec 10, 2013 9.500 9.500 9.500 9.500 378 +0.00(+0.00%)
Dec 09, 2013 8.660 9.500 8.660 9.500 470 +0.00(+0.00%)
Dec 05, 2013 9.500 9.500 9.500 9.500 0 +0.80(+9.20%)
Nov 29, 2013 8.700 8.700 8.700 0 -0.05(-0.57%)
Nov 27, 2013 9.000 10.50 8.700 8.750 2,869 -1.75(-16.67%)
Nov 26, 2013 10.50 10.50 10.50 10.50 1,004 +0.00(+0.00%)
Nov 22, 2013 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 20, 2013 10.50 10.50 10.50 0 -0.40(-3.67%)
Nov 19, 2013 10.90 10.90 10.90 10.90 200 +2.35(+27.49%)
Nov 18, 2013 9.250 9.250 8.550 8.550 864 +0.05(+0.59%)
Nov 14, 2013 8.500 8.500 8.500 0 -0.50(-5.56%)
Nov 08, 2013 9.000 9.000 9.000 0 -0.50(-5.26%)
Nov 05, 2013 9.500 9.500 9.500 0 +0.50(+5.56%)
Nov 04, 2013 9.000 9.000 8.400 9.000 1,461 +0.25(+2.86%)
Oct 29, 2013 8.750 8.750 8.750 0 +0.73(+9.10%)
Oct 28, 2013 8.400 8.400 8.020 8.020 2,067 -0.38(-4.52%)
Oct 23, 2013 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 21, 2013 8.400 8.400 8.400 0 +0.05(+0.60%)
Oct 14, 2013 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 11, 2013 8.250 8.350 8.150 8.350 2,595 -0.05(-0.60%)
Oct 10, 2013 8.420 8.420 8.400 8.400 1,313 -0.30(-3.45%)
Oct 02, 2013 8.700 8.700 8.700 0 +0.30(+3.57%)
Sep 24, 2013 8.400 8.400 8.400 0 +0.65(+8.39%)
Sep 17, 2013 7.750 7.750 7.750 0 -0.35(-4.32%)
Sep 16, 2013 8.100 8.100 8.100 8.100 300 -0.15(-1.82%)
Sep 12, 2013 8.250 8.250 8.250 0 -0.45(-5.17%)
Sep 11, 2013 8.700 8.700 8.700 8.700 3,880 +0.00(+0.00%)
Sep 04, 2013 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 03, 2013 8.700 8.700 8.700 8.700 846 +0.00(+0.00%)
Aug 30, 2013 8.740 8.740 8.000 8.700 930 +0.20(+2.35%)
Aug 28, 2013 8.500 8.500 8.500 0 -0.24(-2.75%)
Aug 27, 2013 8.480 8.740 8.480 8.740 1,863 +0.76(+9.52%)
Aug 26, 2013 7.990 7.990 7.980 7.980 1,300 -0.02(-0.25%)
Aug 21, 2013 8.000 8.000 8.000 0 -0.50(-5.88%)
Aug 20, 2013 7.950 8.500 7.950 8.500 500 +0.75(+9.68%)
Aug 19, 2013 7.750 7.750 7.750 7.750 200 +0.25(+3.33%)
Aug 15, 2013 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 14, 2013 7.500 7.500 7.500 7.500 250 -1.00(-11.76%)
Aug 13, 2013 8.500 8.500 8.500 8.500 250 +0.64(+8.14%)
Aug 12, 2013 8.740 8.750 7.860 7.860 2,275 -0.93(-10.58%)
Aug 09, 2013 8.840 8.840 8.500 8.790 528 -0.21(-2.33%)
Aug 08, 2013 9.000 9.000 9.000 9.000 190 -0.50(-5.26%)
Aug 06, 2013 9.500 9.500 9.500 0 +0.50(+5.56%)
Aug 05, 2013 9.250 9.250 9.000 9.000 1,200 +0.15(+1.69%)
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.