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 )

81.21 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 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, 2007 6.186 6.407 6.186 6.407 397 +0.24(+3.92%)
Jul 30, 2007 6.392 6.392 5.965 6.166 11,215 -0.74(-10.78%)
Jul 27, 2007 6.911 6.911 6.911 6.911 0 +0.00(+0.00%)
Jul 26, 2007 7.183 7.183 6.548 6.911 10,468 -0.31(-4.32%)
Jul 25, 2007 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Jul 24, 2007 7.248 7.248 7.223 7.223 1,525 -0.20(-2.71%)
Jul 23, 2007 7.248 7.424 7.223 7.424 810 +0.07(+0.89%)
Jul 20, 2007 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Jul 19, 2007 7.449 7.525 7.298 7.359 9,768 +0.10(+1.39%)
Jul 18, 2007 7.288 7.288 7.258 7.258 2,453 -0.09(-1.17%)
Jul 17, 2007 7.344 7.344 7.273 7.344 3,717 +0.00(+0.00%)
Jul 16, 2007 7.339 7.344 7.339 7.344 4,317 +0.01(+0.07%)
Jul 13, 2007 7.273 7.339 7.273 7.339 1,917 +0.00(+0.00%)
Jul 12, 2007 7.312 7.339 7.312 7.339 2,185 +0.02(+0.21%)
Jul 11, 2007 7.147 7.324 7.147 7.324 2,153 +0.28(+3.93%)
Jul 10, 2007 7.077 7.077 6.820 7.047 8,644 -0.29(-3.98%)
Jul 09, 2007 7.339 7.339 7.339 7.339 2,636 -0.00(-0.01%)
Jul 06, 2007 7.340 7.340 7.340 7.340 298 -0.03(-0.40%)
Jul 05, 2007 7.243 7.369 7.223 7.369 5,493 +0.10(+1.31%)
Jul 03, 2007 7.273 7.273 7.273 7.273 0 +0.00(+0.00%)
Jul 02, 2007 7.344 7.349 7.273 7.273 5,260 +0.05(+0.70%)
Jun 29, 2007 7.092 7.223 7.047 7.223 16,627 +0.27(+3.91%)
Jun 28, 2007 7.298 7.298 6.876 6.951 55,602 -0.53(-7.07%)
Jun 27, 2007 7.349 7.480 7.349 7.480 1,192 +0.11(+1.43%)
Jun 26, 2007 7.127 7.550 7.127 7.374 7,027 +0.48(+6.93%)
Jun 25, 2007 6.745 6.896 6.745 6.896 1,470 +0.15(+2.24%)
Jun 22, 2007 6.765 6.765 6.745 6.745 397 -0.08(-1.12%)
Jun 21, 2007 6.814 6.821 6.814 6.821 774 -0.18(-2.50%)
Jun 20, 2007 6.996 6.996 6.996 6.996 0 +0.00(+0.00%)
Jun 19, 2007 7.147 7.198 6.996 6.996 794 -0.18(-2.46%)
Jun 18, 2007 7.072 7.198 7.072 7.173 5,364 +0.35(+5.09%)
Jun 15, 2007 6.825 6.825 6.825 6.825 596 +0.01(+0.07%)
Jun 14, 2007 6.820 6.820 6.820 6.820 596 -0.01(-0.15%)
Jun 13, 2007 6.694 6.830 6.694 6.830 397 +0.02(+0.24%)
Jun 12, 2007 6.896 6.905 6.814 6.814 1,986 -0.28(-3.99%)
Jun 11, 2007 6.941 7.097 6.886 7.097 5,405 +0.16(+2.25%)
Jun 08, 2007 6.941 6.941 6.941 6.941 417 +0.10(+1.40%)
Jun 07, 2007 6.795 6.850 6.795 6.845 993 -0.22(-3.13%)
Jun 06, 2007 7.067 7.097 7.067 7.067 2,860 -0.04(-0.50%)
Jun 05, 2007 7.087 7.137 7.087 7.102 1,207 -0.16(-2.15%)
Jun 04, 2007 7.198 7.369 7.198 7.258 2,642 +0.06(+0.84%)
Jun 01, 2007 7.198 7.198 7.193 7.198 794 +0.13(+1.87%)
May 31, 2007 7.066 7.066 7.066 7.066 2,185 +0.00(+0.00%)
May 30, 2007 7.066 7.066 7.066 7.066 675 -0.18(-2.51%)
May 29, 2007 7.152 7.293 7.152 7.248 8,278 -0.15(-1.97%)
May 25, 2007 7.117 7.394 7.117 7.394 397 -0.03(-0.42%)
May 24, 2007 7.505 7.505 7.278 7.425 2,280 -0.20(-2.62%)
May 23, 2007 7.530 7.646 7.530 7.626 3,248 +0.08(+1.07%)
May 22, 2007 7.359 7.545 7.359 7.545 991 +0.01(+0.13%)
May 21, 2007 7.500 7.535 7.339 7.535 5,870 +0.04(+0.47%)
May 18, 2007 7.490 7.570 7.359 7.500 16,094 +0.05(+0.68%)
May 17, 2007 7.671 7.671 7.444 7.449 7,333 -0.24(-3.08%)
May 16, 2007 7.570 7.686 7.555 7.686 9,079 +0.14(+1.80%)
May 15, 2007 7.464 7.636 7.379 7.550 4,962 +0.15(+2.04%)
May 14, 2007 7.298 7.399 7.022 7.399 47,803 +0.10(+1.38%)
May 11, 2007 7.298 7.298 7.298 7.298 198 +0.05(+0.69%)
May 10, 2007 7.248 7.298 7.198 7.248 9,590 +0.09(+1.27%)
May 09, 2007 7.143 7.298 6.996 7.157 77,518 -0.02(-0.21%)
May 08, 2007 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
May 07, 2007 7.097 7.173 7.082 7.173 2,457 +0.18(+2.52%)
May 04, 2007 6.996 6.996 6.996 6.996 0 +0.00(+0.00%)
May 03, 2007 7.047 7.047 6.996 6.996 1,251 -0.05(-0.71%)
May 02, 2007 7.042 7.157 6.971 7.047 13,195 -0.30(-4.04%)
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.