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

Factset Research Systems Inc (NY: FDS )

436.04 -0.32 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2019 228.39 230.84 226.81 229.19 545,712 +0.80(+0.35%)
Sep 27, 2019 225.45 233.00 224.51 228.39 932,891 -3.39(-1.46%)
Sep 26, 2019 235.64 240.26 226.16 231.78 1,944,407 -23.85(-9.33%)
Sep 25, 2019 252.69 257.32 252.69 255.63 467,514 +2.52(+1.00%)
Sep 24, 2019 257.93 258.92 252.75 253.11 568,419 -4.83(-1.87%)
Sep 23, 2019 263.62 263.84 256.46 257.94 609,584 -8.35(-3.13%)
Sep 20, 2019 269.79 269.91 265.65 266.29 524,009 -2.57(-0.95%)
Sep 19, 2019 267.71 271.99 266.74 268.85 294,071 +1.90(+0.71%)
Sep 18, 2019 265.54 273.54 264.61 266.95 499,087 +1.82(+0.69%)
Sep 17, 2019 261.32 265.32 261.32 265.13 228,885 +3.45(+1.32%)
Sep 16, 2019 260.14 261.98 258.51 261.68 249,133 -0.05(-0.02%)
Sep 13, 2019 263.18 263.41 258.80 261.73 339,339 +0.76(+0.29%)
Sep 12, 2019 260.44 262.79 258.69 260.96 238,314 +2.54(+0.98%)
Sep 11, 2019 254.79 258.46 253.21 258.43 346,918 +3.91(+1.53%)
Sep 10, 2019 251.94 254.52 247.08 254.52 557,899 +0.98(+0.39%)
Sep 09, 2019 261.54 261.82 250.92 253.54 366,396 -6.45(-2.48%)
Sep 06, 2019 258.61 261.98 258.48 259.99 277,959 +1.68(+0.65%)
Sep 05, 2019 258.48 261.06 256.08 258.31 266,154 +2.73(+1.07%)
Sep 04, 2019 257.34 257.61 252.38 255.59 320,681 +0.59(+0.23%)
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.