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

Formula Sys [1985] ADR (NQ: FORTY )

82.78 -1.49 (-1.77%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 13, 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, 2005 6.297 6.438 6.297 6.322 1,589 -0.05(-0.71%)
Jul 28, 2005 6.372 6.372 6.297 6.367 1,498 -0.01(-0.08%)
Jul 27, 2005 6.543 6.543 6.372 6.372 820 +0.00(+0.00%)
Jul 26, 2005 6.372 6.372 6.372 6.372 238 +0.01(+0.16%)
Jul 25, 2005 6.669 6.669 6.362 6.362 834 -0.35(-5.20%)
Jul 22, 2005 6.679 6.711 6.679 6.711 1,648 -0.02(-0.35%)
Jul 21, 2005 6.543 6.735 6.543 6.735 3,401 +0.28(+4.31%)
Jul 20, 2005 6.141 6.456 6.141 6.456 1,420 -0.00(-0.02%)
Jul 19, 2005 6.191 6.458 6.191 6.458 596 +0.03(+0.39%)
Jul 18, 2005 6.438 6.438 6.433 6.433 1,788 -0.01(-0.16%)
Jul 15, 2005 6.442 6.443 6.442 6.443 397 +0.18(+2.89%)
Jul 14, 2005 6.538 6.538 6.261 6.261 1,221 -0.16(-2.51%)
Jul 13, 2005 6.267 6.423 6.267 6.423 1,192 -0.10(-1.47%)
Jul 12, 2005 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Jul 11, 2005 6.292 6.518 6.292 6.518 6,315 +0.23(+3.60%)
Jul 08, 2005 6.156 6.292 6.156 6.292 397 +0.30(+4.94%)
Jul 07, 2005 5.889 6.352 5.889 5.995 1,023 -0.28(-4.48%)
Jul 06, 2005 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Jul 05, 2005 6.277 6.277 6.277 6.277 198 +0.24(+4.00%)
Jul 01, 2005 6.065 6.065 6.016 6.035 2,980 -0.05(-0.83%)
Jun 30, 2005 5.965 6.085 5.965 6.085 5,374 +0.23(+3.87%)
Jun 29, 2005 5.763 5.879 5.763 5.859 13,311 -0.03(-0.43%)
Jun 28, 2005 5.889 5.889 5.884 5.884 1,192 -0.02(-0.26%)
Jun 27, 2005 5.904 5.904 5.788 5.899 2,997 -0.04(-0.68%)
Jun 24, 2005 6.090 6.090 5.939 5.939 1,132 +0.05(+0.85%)
Jun 23, 2005 5.965 5.965 5.889 5.889 3,033 +0.00(+0.00%)
Jun 22, 2005 5.889 5.889 5.889 5.889 605 +0.13(+2.18%)
Jun 21, 2005 5.688 5.965 5.688 5.763 5,805 +0.06(+0.97%)
Jun 20, 2005 5.834 5.834 5.683 5.708 14,054 -0.43(-7.05%)
Jun 17, 2005 6.261 6.261 6.141 6.141 7,648 +0.02(+0.26%)
Jun 16, 2005 6.121 6.125 6.121 6.125 894 +0.01(+0.15%)
Jun 15, 2005 6.251 6.367 6.116 6.116 6,727 -0.38(-5.89%)
Jun 14, 2005 6.654 6.654 6.498 6.498 16,086 -0.28(-4.09%)
Jun 13, 2005 6.750 6.795 6.750 6.775 5,692 +0.01(+0.15%)
Jun 10, 2005 6.720 6.765 6.720 6.765 3,474 +0.14(+2.05%)
Jun 09, 2005 7.208 7.208 6.629 6.629 6,246 -0.31(-4.50%)
Jun 08, 2005 6.796 6.941 6.796 6.941 596 +0.17(+2.53%)
Jun 07, 2005 6.871 6.871 6.705 6.770 1,986 -0.18(-2.54%)
Jun 06, 2005 7.107 7.188 6.805 6.946 13,100 -0.35(-4.82%)
Jun 03, 2005 7.107 7.313 7.107 7.298 6,238 +0.19(+2.68%)
Jun 02, 2005 7.298 7.298 7.107 7.108 1,827 -0.21(-2.88%)
Jun 01, 2005 7.298 7.359 7.198 7.319 6,141 -0.01(-0.07%)
May 31, 2005 7.480 7.480 7.298 7.324 3,484 -0.06(-0.87%)
May 27, 2005 7.374 7.388 7.374 7.388 997 -0.11(-1.49%)
May 26, 2005 7.515 7.515 7.324 7.500 9,053 +0.09(+1.20%)
May 25, 2005 7.449 7.449 7.411 7.411 596 -0.04(-0.52%)
May 24, 2005 7.298 7.475 7.298 7.449 7,350 +0.08(+1.02%)
May 23, 2005 7.419 7.419 7.263 7.374 596 -0.08(-1.01%)
May 20, 2005 7.379 7.449 7.379 7.449 2,992 -0.03(-0.40%)
May 19, 2005 7.797 7.797 7.208 7.480 16,954 -0.25(-3.19%)
May 18, 2005 7.761 7.761 7.626 7.726 128,144 +0.06(+0.72%)
May 17, 2005 7.545 7.671 7.258 7.671 50,954 +0.11(+1.40%)
May 16, 2005 7.802 7.802 7.550 7.565 76,292 -2.48(-24.66%)
May 13, 2005 11.57 11.57 9.996 10.04 35,761 +0.10(+1.01%)
May 12, 2005 10.02 10.14 9.815 9.941 24,403 +0.31(+3.19%)
May 11, 2005 9.714 9.714 9.634 9.634 1,788 -0.02(-0.21%)
May 10, 2005 10.02 10.02 9.644 9.654 3,675 -0.31(-3.13%)
May 09, 2005 9.714 10.06 9.714 9.966 13,209 +0.90(+9.88%)
May 06, 2005 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
May 05, 2005 9.050 9.070 9.050 9.070 1,867 +0.14(+1.52%)
May 04, 2005 8.884 8.934 8.884 8.934 804 +0.05(+0.57%)
May 03, 2005 8.884 8.884 8.884 8.884 397 -0.08(-0.84%)
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.