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 )

78.22 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Aug 31, 2006 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Aug 30, 2006 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Aug 29, 2006 5.401 5.401 5.401 5.401 0 +0.00(+0.00%)
Aug 28, 2006 5.089 5.401 5.089 5.401 4,722 +0.02(+0.28%)
Aug 25, 2006 5.386 5.386 5.386 5.386 2,940 -0.07(-1.23%)
Aug 24, 2006 5.453 5.453 5.453 5.453 0 +0.00(+0.00%)
Aug 23, 2006 5.453 5.453 5.453 5.453 0 +0.00(+0.00%)
Aug 22, 2006 5.453 5.453 5.453 5.453 0 +0.00(+0.00%)
Aug 21, 2006 5.255 5.453 5.255 5.453 1,986 +0.12(+2.29%)
Aug 18, 2006 5.331 5.331 5.331 5.331 0 +0.00(+0.00%)
Aug 17, 2006 5.331 5.331 5.331 5.331 0 +0.00(+0.00%)
Aug 16, 2006 5.466 5.466 5.331 5.331 4,382 +0.10(+1.84%)
Aug 15, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 14, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 11, 2006 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 10, 2006 5.235 5.235 5.235 5.235 198 -0.24(-4.41%)
Aug 09, 2006 5.366 5.728 5.366 5.476 5,022 +0.19(+3.62%)
Aug 08, 2006 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Aug 07, 2006 5.285 5.285 5.285 5.285 3,627 -0.21(-3.76%)
Aug 04, 2006 5.647 5.647 5.491 5.491 22,670 -0.21(-3.62%)
Aug 03, 2006 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Aug 02, 2006 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Aug 01, 2006 5.698 5.698 5.698 5.698 198 +0.34(+6.35%)
Jul 31, 2006 5.358 5.358 5.358 5.358 198 +0.11(+2.01%)
Jul 28, 2006 5.252 5.252 5.252 5.252 272 +0.03(+0.62%)
Jul 27, 2006 5.220 5.220 5.220 5.220 824 -0.23(-4.16%)
Jul 26, 2006 5.532 5.532 5.446 5.446 2,247 -0.03(-0.61%)
Jul 25, 2006 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 24, 2006 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 21, 2006 5.461 5.479 5.461 5.479 794 -0.44(-7.43%)
Jul 20, 2006 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jul 19, 2006 5.637 5.975 5.637 5.919 5,173 +0.44(+7.99%)
Jul 18, 2006 5.436 5.637 5.436 5.481 2,250 -0.11(-1.98%)
Jul 17, 2006 5.386 5.688 5.386 5.592 12,317 +0.31(+5.81%)
Jul 14, 2006 5.325 5.376 5.184 5.285 35,145 -0.12(-2.23%)
Jul 13, 2006 5.406 5.406 5.406 5.406 0 +0.00(+0.00%)
Jul 12, 2006 5.537 5.683 5.084 5.406 13,819 -0.32(-5.62%)
Jul 11, 2006 5.728 5.728 5.728 5.728 1,299 +0.07(+1.15%)
Jul 10, 2006 5.678 5.678 5.663 5.663 2,264 +0.13(+2.27%)
Jul 07, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 06, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 05, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 03, 2006 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jun 30, 2006 5.315 5.537 5.315 5.537 745 +0.07(+1.29%)
Jun 29, 2006 5.305 5.466 5.305 5.466 596 -0.02(-0.37%)
Jun 28, 2006 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
Jun 27, 2006 5.486 5.486 5.486 5.486 645 +0.06(+1.02%)
Jun 26, 2006 5.537 5.537 5.431 5.431 993 -0.20(-3.57%)
Jun 23, 2006 5.632 5.632 5.547 5.632 794 -0.01(-0.09%)
Jun 22, 2006 5.637 5.655 5.637 5.637 1,390 +0.00(+0.00%)
Jun 21, 2006 5.698 5.698 5.627 5.637 3,973 -0.06(-0.97%)
Jun 20, 2006 5.408 5.763 5.386 5.693 3,774 +0.18(+3.23%)
Jun 19, 2006 5.515 5.515 5.515 5.515 1,607 -0.19(-3.37%)
Jun 16, 2006 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Jun 15, 2006 5.733 5.733 5.707 5.707 6,357 +0.23(+4.12%)
Jun 14, 2006 5.481 5.481 5.481 5.481 0 +0.00(+0.00%)
Jun 13, 2006 5.481 5.481 5.481 5.481 198 -0.27(-4.64%)
Jun 12, 2006 5.773 5.773 5.748 5.748 397 -0.01(-0.17%)
Jun 09, 2006 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Jun 08, 2006 5.758 5.758 5.758 5.758 1,907 -0.23(-3.87%)
Jun 07, 2006 5.990 5.990 5.809 5.990 2,761 -0.10(-1.65%)
Jun 06, 2006 6.090 6.090 6.090 6.090 794 -0.24(-3.74%)
Jun 05, 2006 6.141 6.327 6.141 6.327 1,845 +0.48(+8.18%)
Jun 02, 2006 5.849 5.849 5.849 5.849 596 +0.00(+0.00%)
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.