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

Futurefuel Corp (NY: FF )

4.270 -0.010 (-0.23%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 3, 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 30, 2013 3.313 3.331 3.181 3.181 593,195 -0.12(-3.64%)
Aug 29, 2013 3.276 3.367 3.272 3.301 511,842 +0.03(+0.96%)
Aug 28, 2013 3.266 3.301 3.264 3.270 357,212 -0.00(-0.06%)
Aug 27, 2013 3.274 3.346 3.260 3.272 601,863 -0.04(-1.12%)
Aug 26, 2013 3.281 3.319 3.270 3.309 440,305 +0.02(+0.54%)
Aug 23, 2013 3.293 3.322 3.250 3.291 512,212 -0.01(-0.30%)
Aug 22, 2013 3.252 3.336 3.238 3.301 436,286 +0.07(+2.18%)
Aug 21, 2013 3.236 3.289 3.201 3.231 557,949 -0.00(-0.12%)
Aug 20, 2013 3.199 3.299 3.199 3.235 763,942 +0.04(+1.10%)
Aug 19, 2013 3.195 3.242 3.195 3.199 568,680 +0.01(+0.18%)
Aug 16, 2013 3.184 3.254 3.184 3.193 793,800 -0.00(-0.12%)
Aug 15, 2013 3.254 3.280 3.184 3.197 754,156 -0.10(-2.91%)
Aug 14, 2013 3.377 3.393 3.287 3.293 689,169 -0.07(-2.21%)
Aug 13, 2013 3.370 3.417 3.350 3.368 665,930 +0.00(+0.06%)
Aug 12, 2013 3.407 3.487 3.362 3.366 1,108,386 +0.00(+0.00%)
Aug 09, 2013 3.264 3.529 3.264 3.366 2,550,400 +0.18(+5.78%)
Aug 08, 2013 3.099 3.193 3.080 3.182 880,626 +0.09(+2.78%)
Aug 07, 2013 3.107 3.107 3.074 3.095 262,638 -0.02(-0.57%)
Aug 06, 2013 3.129 3.162 3.107 3.113 332,365 -0.03(-1.00%)
Aug 05, 2013 3.084 3.144 3.084 3.144 464,004 +0.07(+2.16%)
Aug 02, 2013 3.080 3.093 3.060 3.078 256,586 -0.00(-0.13%)
Aug 01, 2013 3.111 3.139 3.078 3.082 369,889 -0.01(-0.32%)
Jul 31, 2013 3.094 3.103 3.072 3.092 471,501 +0.01(+0.25%)
Jul 30, 2013 3.064 3.094 3.035 3.084 446,128 +0.03(+1.03%)
Jul 29, 2013 3.090 3.090 3.045 3.052 290,888 -0.03(-1.08%)
Jul 26, 2013 3.086 3.094 3.059 3.086 307,124 -0.03(-0.82%)
Jul 25, 2013 3.070 3.119 3.058 3.111 710,804 +0.03(+0.89%)
Jul 24, 2013 3.103 3.103 3.054 3.084 509,460 -0.01(-0.19%)
Jul 23, 2013 3.062 3.094 3.047 3.090 504,572 +0.04(+1.41%)
Jul 22, 2013 3.105 3.105 3.021 3.047 847,259 -0.01(-0.45%)
Jul 19, 2013 3.003 3.071 3.003 3.060 364,700 +0.05(+1.49%)
Jul 18, 2013 3.015 3.029 3.003 3.015 574,952 +0.00(+0.13%)
Jul 17, 2013 2.986 3.011 2.974 3.011 509,991 +0.03(+1.12%)
Jul 16, 2013 2.888 2.984 2.886 2.978 1,001,376 +0.09(+3.05%)
Jul 15, 2013 2.898 2.917 2.882 2.890 539,343 -0.01(-0.47%)
Jul 12, 2013 2.882 2.925 2.878 2.904 961,400 +0.03(+0.88%)
Jul 11, 2013 2.898 2.900 2.859 2.878 748,829 +0.01(+0.20%)
Jul 10, 2013 2.855 2.886 2.847 2.872 313,988 +0.02(+0.76%)
Jul 09, 2013 2.853 2.857 2.839 2.851 457,502 +0.01(+0.41%)
Jul 08, 2013 2.819 2.855 2.806 2.839 405,079 +0.04(+1.40%)
Jul 05, 2013 2.812 2.817 2.753 2.800 397,362 +0.03(+0.92%)
Jul 03, 2013 2.735 2.788 2.735 2.774 183,187 +0.04(+1.50%)
Jul 02, 2013 2.747 2.760 2.716 2.733 419,697 -0.02(-0.78%)
Jul 01, 2013 2.800 2.814 2.749 2.755 650,715 -0.02(-0.71%)
Jun 28, 2013 2.743 2.792 2.741 2.774 1,799,778 +0.09(+3.20%)
Jun 26, 2013 2.680 2.716 2.665 2.688 797,411 +0.03(+1.18%)
Jun 25, 2013 2.725 2.747 2.630 2.657 645,000 -0.05(-1.67%)
Jun 24, 2013 2.868 2.881 2.702 2.702 739,094 -0.17(-6.06%)
Jun 21, 2013 2.845 2.958 2.841 2.876 2,111,085 +0.03(+1.17%)
Jun 20, 2013 2.851 2.868 2.819 2.843 1,329,277 -0.03(-0.89%)
Jun 19, 2013 2.884 2.917 2.859 2.868 1,108,024 -0.01(-0.34%)
Jun 18, 2013 2.861 2.886 2.852 2.878 731,336 +0.03(+1.03%)
Jun 17, 2013 2.808 2.874 2.808 2.849 738,977 +0.04(+1.39%)
Jun 14, 2013 2.825 2.863 2.794 2.810 563,705 -0.04(-1.37%)
Jun 13, 2013 2.806 2.859 2.761 2.849 508,208 +0.05(+1.89%)
Jun 12, 2013 2.825 2.827 2.778 2.796 450,474 -0.01(-0.21%)
Jun 11, 2013 2.816 2.825 2.776 2.802 835,798 -0.04(-1.38%)
Jun 10, 2013 2.835 2.849 2.810 2.841 716,989 +0.03(+1.04%)
Jun 07, 2013 2.847 2.851 2.794 2.812 524,991 -0.02(-0.62%)
Jun 06, 2013 2.790 2.835 2.790 2.829 845,027 +0.04(+1.47%)
Jun 05, 2013 2.843 2.853 2.774 2.788 644,919 -0.04(-1.52%)
Jun 04, 2013 2.798 2.839 2.749 2.831 2,021,297 +0.04(+1.33%)
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.