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

Freedom Finl Hldgs Inc (OP: FDVA )

9.850 -0.070 (-0.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 11.32 11.41 11.31 11.41 6,300 -0.09(-0.78%)
Apr 29, 2021 11.15 11.50 11.12 11.50 10,889 +0.37(+3.32%)
Apr 28, 2021 11.13 11.13 11.13 11.13 1,200 +0.03(+0.27%)
Apr 27, 2021 11.10 11.10 11.10 11.10 144 +0.03(+0.27%)
Apr 26, 2021 11.07 11.07 11.07 11.07 500 +0.00(+0.00%)
Apr 23, 2021 11.07 11.09 11.07 11.07 5,100 +0.00(+0.00%)
Apr 19, 2021 11.07 11.07 11.07 0 +0.02(+0.18%)
Apr 16, 2021 11.05 11.06 11.05 11.05 1,300 +0.02(+0.18%)
Apr 15, 2021 11.03 11.03 11.03 11.03 100 +0.01(+0.11%)
Apr 13, 2021 11.02 11.02 11.02 0 +0.02(+0.16%)
Apr 12, 2021 11.01 11.12 11.00 11.00 3,415 +0.00(+0.00%)
Apr 08, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 07, 2021 11.20 11.20 11.00 11.00 215 -0.24(-2.14%)
Apr 06, 2021 11.24 11.24 11.10 11.24 3,600 +0.14(+1.26%)
Apr 05, 2021 11.00 11.24 11.00 11.10 2,696 +0.20(+1.83%)
Mar 30, 2021 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 29, 2021 10.90 10.90 10.90 10.90 251 +0.00(+0.00%)
Mar 26, 2021 11.00 11.00 10.90 10.90 11,400 -0.20(-1.80%)
Mar 25, 2021 11.15 11.17 10.90 11.10 27,190 -0.14(-1.25%)
Mar 24, 2021 11.24 11.24 11.24 11.24 800 +0.24(+2.18%)
Mar 23, 2021 11.00 11.00 11.00 11.00 5,000 +0.00(+0.00%)
Mar 22, 2021 11.15 11.49 11.00 11.00 6,900 +0.00(+0.00%)
Mar 19, 2021 11.00 11.00 11.00 1 +0.00(+0.00%)
Mar 18, 2021 11.00 11.00 11.00 11.00 1,800 +0.04(+0.36%)
Mar 16, 2021 10.96 10.96 10.96 0 -0.24(-2.14%)
Mar 11, 2021 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 10, 2021 10.75 11.20 10.75 11.20 8,123 +0.20(+1.82%)
Mar 08, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 05, 2021 10.55 11.00 10.50 11.00 17,100 +0.25(+2.33%)
Mar 04, 2021 10.66 10.75 10.40 10.75 7,800 +0.25(+2.38%)
Mar 03, 2021 10.47 10.50 10.40 10.50 6,000 +0.20(+1.94%)
Mar 01, 2021 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 26, 2021 10.45 10.45 10.30 10.30 600 -0.15(-1.44%)
Feb 24, 2021 10.45 10.45 10.45 0 +0.15(+1.46%)
Feb 23, 2021 10.20 10.30 10.20 10.30 2,000 +0.15(+1.48%)
Feb 22, 2021 10.05 10.15 10.05 10.15 910 +0.15(+1.50%)
Feb 19, 2021 10.00 10.00 9.950 10.00 15,300 +0.00(+0.00%)
Feb 18, 2021 10.00 10.00 9.960 10.00 14,600 -0.02(-0.20%)
Feb 17, 2021 10.00 10.02 9.960 10.02 27,802 +0.02(+0.20%)
Feb 16, 2021 9.990 10.00 9.950 10.00 2,098 +0.02(+0.20%)
Feb 12, 2021 9.980 9.980 9.980 9.980 36,800 +0.05(+0.50%)
Feb 11, 2021 9.930 9.930 9.930 9.930 269 +0.01(+0.10%)
Feb 08, 2021 9.920 9.920 9.920 0 -0.08(-0.80%)
Feb 05, 2021 10.00 10.15 10.00 10.00 7,600 +0.00(+0.00%)
Feb 03, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 02, 2021 9.850 10.20 9.850 10.00 11,620 +0.20(+2.04%)
Feb 01, 2021 9.850 9.850 9.800 9.800 3,100 +0.10(+1.03%)
Jan 29, 2021 9.850 9.850 9.700 9.700 4,000 -0.15(-1.52%)
Jan 28, 2021 9.450 9.850 9.450 9.850 9,567 +0.39(+4.12%)
Jan 27, 2021 9.500 9.620 9.460 9.460 1,600 +0.05(+0.53%)
Jan 26, 2021 9.550 9.750 9.410 9.410 5,168 -0.09(-0.95%)
Jan 25, 2021 9.500 9.500 9.500 9.500 100 +0.13(+1.39%)
Jan 21, 2021 9.370 9.370 9.370 0 +0.06(+0.64%)
Jan 20, 2021 9.530 9.530 9.310 9.310 4,758 -0.19(-2.00%)
Jan 19, 2021 9.560 9.560 9.500 9.500 3,100 -0.18(-1.86%)
Jan 15, 2021 9.680 9.680 9.680 9.680 100 +0.02(+0.21%)
Jan 14, 2021 9.650 9.660 9.650 9.660 3,100 +0.01(+0.10%)
Jan 12, 2021 9.650 9.650 9.650 0 +0.52(+5.70%)
Jan 08, 2021 9.130 9.130 9.130 0 -0.13(-1.40%)
Jan 07, 2021 9.500 9.510 9.260 9.260 5,808 -0.24(-2.53%)
Jan 06, 2021 9.050 9.500 9.050 9.500 2,700 +0.45(+4.97%)
Jan 05, 2021 9.350 9.350 9.050 9.050 1,635 -0.45(-4.74%)
Jan 04, 2021 9.150 9.500 9.150 9.500 500 +0.40(+4.40%)
Dec 31, 2020 9.100 9.100 9.100 1,200 +0.05(+0.55%)
Dec 30, 2020 9.675 9.675 9.050 9.050 1,200 -0.60(-6.22%)
Dec 28, 2020 9.650 9.650 9.650 0 +0.15(+1.58%)
Dec 24, 2020 9.500 9.500 9.500 19 +0.00(+0.00%)
Dec 23, 2020 9.400 9.500 9.400 9.500 600 +0.10(+1.06%)
Dec 22, 2020 9.290 9.400 9.290 9.400 515 +0.15(+1.62%)
Dec 21, 2020 9.000 9.000 9.250 600 +0.25(+2.78%)
Dec 18, 2020 9.000 9.000 9.000 9.000 2,600 +0.00(+0.00%)
Dec 17, 2020 9.000 9.000 9.000 9.000 160 +0.25(+2.86%)
Dec 16, 2020 8.880 9.050 8.750 8.750 4,610 +0.05(+0.57%)
Dec 15, 2020 8.700 8.700 8.700 8.700 350 -0.01(-0.11%)
Dec 14, 2020 8.710 8.710 8.710 8.710 300 +0.03(+0.35%)
Dec 11, 2020 8.740 8.740 8.680 8.680 1,500 +0.00(+0.00%)
Dec 10, 2020 8.680 8.680 8.680 8.680 300 +0.00(+0.00%)
Dec 09, 2020 8.680 8.680 8.680 8.680 500 +0.02(+0.23%)
Dec 08, 2020 8.650 8.660 8.620 8.660 2,900 +0.04(+0.46%)
Dec 07, 2020 8.750 8.875 8.050 8.620 16,943 -0.04(-0.46%)
Dec 04, 2020 9.000 9.000 8.660 8.660 3,700 -0.34(-3.78%)
Dec 03, 2020 8.800 9.000 8.800 9.000 1,757 +0.20(+2.27%)
Dec 02, 2020 8.750 8.800 8.750 8.800 300 +0.05(+0.57%)
Dec 01, 2020 8.750 8.750 8.750 1 +0.00(+0.00%)
Nov 30, 2020 8.730 8.750 8.730 8.750 2,000 +0.00(+0.00%)
Nov 27, 2020 8.750 8.750 8.750 8.750 100 +0.10(+1.16%)
Nov 25, 2020 8.600 8.650 8.600 8.650 1,200 -0.30(-3.35%)
Nov 24, 2020 8.950 8.950 8.950 8.950 1,000 +0.60(+7.19%)
Nov 23, 2020 8.700 8.700 8.350 8.350 11,225 -0.20(-2.34%)
Nov 19, 2020 8.550 8.550 8.550 0 +0.05(+0.59%)
Nov 18, 2020 8.500 8.500 8.500 8.500 650 -0.25(-2.86%)
Nov 17, 2020 8.750 8.750 8.740 8.750 2,205 +0.17(+1.98%)
Nov 16, 2020 8.450 8.580 8.100 8.580 6,650 +0.56(+6.98%)
Nov 12, 2020 8.020 8.020 8.020 0 +0.01(+0.12%)
Nov 11, 2020 8.010 8.010 8.010 25 +0.00(+0.00%)
Nov 10, 2020 8.100 8.250 8.010 8.010 1,123 +0.00(+0.00%)
Nov 09, 2020 7.640 8.080 7.640 8.010 4,811 +0.28(+3.62%)
Nov 05, 2020 7.730 7.730 7.730 0 -0.20(-2.52%)
Nov 04, 2020 7.930 7.930 7.930 7.930 100 +0.33(+4.34%)
Nov 03, 2020 7.620 7.850 7.600 7.600 2,075 +0.06(+0.80%)
Nov 02, 2020 7.550 7.550 7.540 7.540 700 +0.04(+0.53%)
Oct 30, 2020 7.500 7.500 7.500 7.500 5,700 +0.06(+0.81%)
Oct 28, 2020 7.440 7.440 7.440 0 +0.09(+1.22%)
Oct 27, 2020 7.350 7.350 7.350 2 +0.00(+0.00%)
Oct 26, 2020 7.400 7.400 7.350 7.350 500 -0.15(-2.00%)
Oct 23, 2020 7.350 7.500 7.350 7.500 3,800 -0.05(-0.66%)
Oct 21, 2020 7.550 7.550 7.550 0 +0.25(+3.42%)
Oct 20, 2020 7.300 7.300 7.300 7.300 400 -0.10(-1.35%)
Oct 19, 2020 7.332 7.400 7.332 7.400 2,500 +0.10(+1.37%)
Oct 16, 2020 7.300 7.300 7.300 7.300 400 +0.00(+0.00%)
Oct 15, 2020 7.300 7.300 7.300 7.300 1,539 +0.00(+0.00%)
Oct 12, 2020 7.300 7.300 7.300 0 +0.00(+0.00%)
Oct 09, 2020 7.300 7.350 7.300 7.300 1,500 +0.05(+0.69%)
Oct 08, 2020 7.250 7.250 7.250 7.250 350 +0.00(+0.00%)
Oct 07, 2020 7.250 7.350 7.250 7.250 3,305 +0.00(+0.00%)
Oct 06, 2020 7.250 7.250 7.250 7.250 833 +0.05(+0.69%)
Sep 29, 2020 7.200 7.200 7.200 0 +0.02(+0.28%)
Sep 24, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Sep 23, 2020 7.180 7.200 7.180 7.200 1,900 +0.00(+0.00%)
Sep 22, 2020 7.260 7.300 7.200 7.200 2,300 -0.06(-0.83%)
Sep 21, 2020 7.260 7.260 7.260 7.260 800 +0.00(+0.00%)
Sep 18, 2020 7.260 7.260 7.260 7.260 1,000 +0.00(+0.00%)
Sep 17, 2020 7.290 7.500 7.260 7.260 6,600 +0.01(+0.14%)
Sep 16, 2020 7.250 7.250 7.250 7.250 801 +0.00(+0.07%)
Sep 15, 2020 7.260 7.260 7.245 7.245 950 +0.01(+0.21%)
Sep 14, 2020 7.260 7.260 7.230 7.230 531 -0.02(-0.28%)
Sep 10, 2020 7.250 7.250 7.250 0 -0.01(-0.14%)
Sep 09, 2020 7.260 7.260 7.260 7.260 837 +0.01(+0.14%)
Sep 08, 2020 7.250 7.250 7.250 7.250 4,863 +0.01(+0.14%)
Sep 04, 2020 7.240 7.240 7.236 7.240 1,600 +0.04(+0.56%)
Sep 02, 2020 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 01, 2020 7.220 7.220 7.200 7.200 7,217 -0.02(-0.28%)
Aug 31, 2020 7.250 7.250 7.220 7.220 40,366 -0.03(-0.41%)
Aug 28, 2020 7.250 7.250 7.220 7.250 1,200 +0.09(+1.26%)
Aug 27, 2020 7.320 7.370 7.160 7.160 6,986 -0.16(-2.19%)
Aug 26, 2020 7.270 7.320 7.270 7.320 2,563 +0.05(+0.69%)
Aug 25, 2020 7.280 7.280 7.270 7.270 21,450 +0.00(+0.00%)
Aug 24, 2020 7.200 7.280 7.200 7.270 1,249 +0.02(+0.28%)
Aug 20, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 19, 2020 7.270 7.270 7.250 7.250 9,600 +0.04(+0.55%)
Aug 18, 2020 7.270 7.270 7.210 7.210 9,286 -0.09(-1.23%)
Aug 14, 2020 7.300 7.300 7.300 0 +0.02(+0.27%)
Aug 13, 2020 7.300 7.300 7.280 7.280 10,000 -0.02(-0.27%)
Aug 12, 2020 7.290 7.300 7.290 7.300 500 +0.04(+0.55%)
Aug 11, 2020 7.270 7.270 7.260 7.260 27,038 +0.01(+0.14%)
Aug 06, 2020 7.250 7.250 7.250 0 -0.01(-0.14%)
Aug 04, 2020 7.260 7.260 7.260 0 +0.01(+0.14%)
Aug 03, 2020 7.250 7.250 7.250 7.250 700 +0.00(+0.00%)
Jul 31, 2020 7.250 7.250 7.250 7.250 1,000 +0.01(+0.14%)
Jul 30, 2020 7.200 7.240 7.200 7.240 2,700 +0.07(+0.98%)
Jul 29, 2020 7.170 7.170 7.170 7.170 600 -0.07(-0.97%)
Jul 28, 2020 7.240 7.240 7.240 7.240 1,200 +0.09(+1.26%)
Jul 27, 2020 7.230 7.250 7.150 7.150 14,850 -0.07(-0.97%)
Jul 23, 2020 7.220 7.220 7.220 0 +0.01(+0.14%)
Jul 22, 2020 7.310 7.310 7.200 7.210 7,169 -0.14(-1.90%)
Jul 21, 2020 7.260 7.350 7.260 7.350 1,270 +0.05(+0.68%)
Jul 20, 2020 7.400 7.400 7.300 7.300 1,200 -0.02(-0.27%)
Jul 17, 2020 7.400 7.500 7.300 7.320 600 -0.18(-2.40%)
Jul 16, 2020 7.500 7.500 7.500 7.500 1,100 +0.20(+2.74%)
Jul 15, 2020 7.300 7.300 7.300 7.300 100 +0.03(+0.41%)
Jul 14, 2020 7.270 7.270 7.270 7.270 2,000 +0.02(+0.28%)
Jul 10, 2020 7.250 7.250 7.250 0 -0.25(-3.33%)
Jul 09, 2020 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Jul 08, 2020 7.510 7.510 7.500 7.500 1,300 -0.01(-0.13%)
Jul 06, 2020 7.510 7.510 7.510 0 +0.01(+0.13%)
Jul 02, 2020 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Jul 01, 2020 7.500 7.500 7.500 100 +0.00(+0.00%)
Jun 30, 2020 7.500 7.500 7.500 69 +0.00(+0.00%)
Jun 29, 2020 7.510 7.510 7.500 7.500 278 -0.02(-0.27%)
Jun 26, 2020 7.520 7.520 7.520 7.520 3,200 -0.04(-0.53%)
Jun 25, 2020 7.750 7.900 7.560 7.560 5,228 -0.09(-1.18%)
Jun 24, 2020 7.660 7.660 7.610 7.650 43,533 -0.05(-0.65%)
Jun 23, 2020 7.730 7.730 7.700 7.700 3,640 -0.03(-0.39%)
Jun 22, 2020 7.730 7.730 7.730 1 +0.00(+0.00%)
Jun 19, 2020 7.730 7.730 7.730 6 +0.00(+0.00%)
Jun 18, 2020 7.730 7.730 7.730 7.730 405 -0.02(-0.26%)
Jun 17, 2020 7.750 7.750 7.750 76 +0.00(+0.00%)
Jun 16, 2020 7.750 7.750 7.750 7.750 1,030 -0.22(-2.76%)
Jun 15, 2020 7.970 7.970 7.970 7 +0.00(+0.00%)
Jun 12, 2020 7.970 7.970 7.970 7.970 100 +0.12(+1.53%)
Jun 11, 2020 7.850 7.850 7.850 7.850 102 -0.15(-1.88%)
Jun 10, 2020 8.000 8.000 8.000 4 +0.00(+0.00%)
Jun 09, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Jun 08, 2020 8.000 8.000 8.000 8.000 302 +0.00(+0.00%)
Jun 05, 2020 7.750 8.000 7.750 8.000 8,200 +0.25(+3.23%)
Jun 04, 2020 7.750 7.750 7.750 7.750 1,200 +0.25(+3.33%)
Jun 03, 2020 7.500 7.550 7.500 7.500 1,595 +0.05(+0.67%)
Jun 02, 2020 7.450 7.450 7.450 1 +0.00(+0.00%)
Jun 01, 2020 7.020 7.450 7.010 7.450 2,276 -0.05(-0.67%)
May 29, 2020 7.500 7.500 7.500 16 +0.00(+0.00%)
May 28, 2020 7.500 7.500 7.500 7.500 430 +0.00(+0.00%)
May 27, 2020 7.010 7.500 7.010 7.500 2,700 +0.00(+0.00%)
May 26, 2020 7.850 7.850 7.500 7.500 200 +0.25(+3.45%)
May 22, 2020 6.980 7.250 6.980 7.250 1,300 +0.45(+6.62%)
May 21, 2020 6.817 6.850 6.800 6.800 8,800 +0.05(+0.74%)
May 20, 2020 6.750 6.875 6.750 6.750 3,400 +0.00(+0.00%)
May 19, 2020 6.740 7.000 6.740 6.750 6,446 +0.05(+0.75%)
May 18, 2020 6.600 6.700 6.600 6.700 2,638 -0.02(-0.30%)
May 15, 2020 6.620 6.720 6.600 6.720 10,100 +0.10(+1.51%)
May 14, 2020 6.720 6.720 6.620 6.620 18,600 -0.10(-1.49%)
May 13, 2020 6.730 6.730 6.710 6.720 17,819 +0.00(+0.00%)
May 12, 2020 6.710 6.720 6.710 6.720 8,000 +0.02(+0.30%)
May 11, 2020 6.700 6.700 6.700 6.700 300 -0.05(-0.74%)
May 08, 2020 6.720 6.750 6.650 6.750 154,400 +0.17(+2.58%)
May 07, 2020 6.600 6.600 6.580 6.580 68,080 -0.17(-2.52%)
May 05, 2020 6.750 6.750 6.750 0 +0.50(+8.00%)
May 04, 2020 6.420 6.420 6.250 6.250 4,375 -0.35(-5.30%)
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.