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

Full House Rsts (NQ: FLL )

5.380 +0.180 (+3.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2022 6.670 7.130 6.660 7.010 147,339 +0.27(+4.01%)
Oct 28, 2022 6.320 6.790 6.300 6.740 128,084 +0.42(+6.65%)
Oct 27, 2022 6.570 6.620 6.286 6.320 146,097 -0.12(-1.86%)
Oct 26, 2022 6.340 6.620 6.295 6.440 77,682 +0.19(+3.04%)
Oct 25, 2022 5.930 6.280 5.770 6.250 152,855 +0.47(+8.13%)
Oct 24, 2022 5.810 5.910 5.600 5.780 72,925 -0.14(-2.36%)
Oct 21, 2022 5.640 5.960 5.530 5.920 57,221 +0.30(+5.34%)
Oct 20, 2022 5.630 5.850 5.550 5.620 66,245 +0.01(+0.18%)
Oct 19, 2022 5.530 5.640 5.390 5.610 60,463 +0.07(+1.26%)
Oct 18, 2022 5.690 5.730 5.460 5.540 223,598 +0.01(+0.18%)
Oct 17, 2022 5.630 5.740 5.240 5.530 289,388 +0.00(+0.00%)
Oct 14, 2022 5.960 5.960 5.350 5.530 331,723 -0.36(-6.11%)
Oct 13, 2022 5.130 5.950 5.120 5.890 68,228 +0.18(+3.15%)
Oct 12, 2022 5.560 5.810 5.470 5.710 34,054 +0.15(+2.70%)
Oct 11, 2022 5.420 5.750 5.230 5.560 75,428 +0.09(+1.65%)
Oct 10, 2022 5.640 5.640 5.450 5.470 33,643 -0.09(-1.62%)
Oct 07, 2022 5.670 5.730 5.490 5.560 48,209 -0.21(-3.56%)
Oct 06, 2022 5.950 6.110 5.740 5.765 66,280 -0.20(-3.27%)
Oct 05, 2022 5.930 6.000 5.780 5.960 49,248 -0.03(-0.50%)
Oct 04, 2022 5.610 6.000 5.610 5.990 102,581 +0.47(+8.51%)
Oct 03, 2022 5.750 5.750 5.510 5.520 82,513 -0.10(-1.78%)
Sep 30, 2022 5.630 5.855 5.540 5.620 62,587 -0.08(-1.40%)
Sep 29, 2022 5.860 5.890 5.580 5.700 36,468 -0.28(-4.68%)
Sep 28, 2022 5.720 6.060 5.770 5.980 53,844 +0.24(+4.18%)
Sep 27, 2022 5.840 5.960 5.690 5.740 61,378 +0.00(+0.00%)
Sep 26, 2022 5.640 5.970 5.640 5.740 76,558 +0.07(+1.23%)
Sep 23, 2022 5.770 5.800 5.460 5.670 175,169 -0.20(-3.41%)
Sep 22, 2022 6.230 6.230 5.810 5.870 184,037 -0.36(-5.78%)
Sep 21, 2022 6.730 6.730 6.230 6.230 142,498 -0.48(-7.15%)
Sep 20, 2022 6.800 6.855 6.650 6.710 64,316 -0.14(-2.04%)
Sep 19, 2022 6.730 6.880 6.610 6.850 55,078 +0.06(+0.88%)
Sep 16, 2022 6.840 6.840 6.590 6.790 148,658 -0.11(-1.59%)
Sep 15, 2022 6.750 7.040 6.750 6.900 57,996 +0.11(+1.62%)
Sep 14, 2022 6.780 6.924 6.720 6.790 76,633 +0.04(+0.59%)
Sep 13, 2022 6.860 7.000 6.700 6.750 123,607 -0.25(-3.57%)
Sep 12, 2022 7.170 7.190 6.980 7.000 69,446 -0.07(-0.99%)
Sep 09, 2022 7.200 7.290 6.940 7.070 88,397 -0.08(-1.12%)
Sep 08, 2022 6.980 7.180 6.830 7.150 80,668 +0.04(+0.56%)
Sep 07, 2022 6.750 7.170 6.750 7.110 124,274 +0.33(+4.87%)
Sep 06, 2022 6.790 6.800 6.720 6.780 81,688 -0.02(-0.29%)
Sep 02, 2022 6.970 6.970 6.720 6.800 94,182 +0.00(+0.00%)
Sep 01, 2022 6.750 6.810 6.500 6.800 110,996 +0.06(+0.89%)
Aug 31, 2022 6.690 6.810 6.630 6.740 56,893 +0.06(+0.90%)
Aug 30, 2022 6.790 6.800 6.590 6.680 63,741 -0.04(-0.60%)
Aug 29, 2022 7.000 7.030 6.690 6.720 74,033 -0.37(-5.22%)
Aug 26, 2022 7.350 7.350 7.030 7.090 70,412 -0.27(-3.67%)
Aug 25, 2022 7.150 7.360 7.070 7.360 46,037 +0.25(+3.52%)
Aug 24, 2022 6.970 7.260 6.870 7.110 79,916 +0.12(+1.72%)
Aug 23, 2022 6.820 7.060 6.810 6.990 88,650 +0.15(+2.19%)
Aug 22, 2022 7.060 7.120 6.800 6.840 86,874 -0.28(-3.93%)
Aug 19, 2022 7.200 7.220 7.020 7.120 88,994 -0.17(-2.33%)
Aug 18, 2022 7.280 7.410 7.215 7.290 66,391 +0.03(+0.41%)
Aug 17, 2022 7.280 7.350 7.120 7.260 142,085 -0.14(-1.89%)
Aug 16, 2022 7.120 7.420 7.105 7.400 133,727 +0.25(+3.50%)
Aug 15, 2022 7.400 7.450 7.020 7.150 148,805 -0.40(-5.30%)
Aug 12, 2022 7.610 7.730 7.495 7.550 108,995 +0.01(+0.13%)
Aug 11, 2022 7.810 7.950 7.500 7.540 85,140 -0.17(-2.20%)
Aug 10, 2022 7.160 7.840 7.160 7.710 152,440 +0.66(+9.36%)
Aug 09, 2022 6.980 7.070 6.860 7.050 258,617 +0.15(+2.17%)
Aug 08, 2022 6.790 6.990 6.780 6.900 180,331 +0.19(+2.83%)
Aug 05, 2022 6.580 6.800 6.580 6.710 122,058 -0.02(-0.30%)
Aug 04, 2022 6.360 6.815 6.326 6.730 182,833 +0.37(+5.82%)
Aug 03, 2022 6.090 6.560 6.030 6.360 298,369 -0.06(-0.93%)
Aug 02, 2022 6.160 6.460 6.140 6.420 108,255 +0.30(+4.90%)
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.