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 )

74.80 +0.20 (+0.27%)
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 31, 2004 10.12 10.12 10.03 10.03 397 +0.13(+1.27%)
Mar 30, 2004 9.771 10.04 9.771 9.902 1,986 -0.08(-0.76%)
Mar 29, 2004 9.988 9.988 9.978 9.978 1,390 -0.07(-0.65%)
Mar 26, 2004 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 25, 2004 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 24, 2004 10.01 10.06 9.741 10.04 11,322 -0.29(-2.83%)
Mar 23, 2004 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Mar 22, 2004 10.34 10.34 10.34 10.34 198 -0.45(-4.20%)
Mar 19, 2004 10.38 10.79 10.38 10.79 4,171 +0.28(+2.63%)
Mar 18, 2004 10.51 10.93 10.45 10.51 7,746 +0.29(+2.86%)
Mar 17, 2004 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Mar 16, 2004 10.28 10.46 10.10 10.22 10,726 +0.00(+0.00%)
Mar 15, 2004 10.23 10.57 10.08 10.22 5,959 +0.11(+1.10%)
Mar 12, 2004 10.03 10.11 10.03 10.11 2,979 +0.07(+0.70%)
Mar 11, 2004 10.39 10.39 10.03 10.04 6,356 -0.38(-3.63%)
Mar 10, 2004 10.52 10.52 10.41 10.42 3,178 -0.10(-0.91%)
Mar 09, 2004 10.71 10.79 10.51 10.51 3,972 -0.37(-3.43%)
Mar 08, 2004 10.85 11.05 10.85 10.88 595 +0.28(+2.62%)
Mar 05, 2004 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Mar 04, 2004 10.61 10.61 10.61 10.61 595 +0.04(+0.33%)
Mar 03, 2004 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 02, 2004 10.51 10.82 10.51 10.57 3,575 +0.00(+0.00%)
Mar 01, 2004 10.47 10.57 10.47 10.57 2,582 +0.58(+5.79%)
Feb 27, 2004 9.993 9.993 9.993 9.993 397 -0.08(-0.75%)
Feb 26, 2004 10.32 10.33 9.998 10.07 2,383 -0.25(-2.44%)
Feb 25, 2004 10.72 10.72 10.32 10.32 3,575 -0.05(-0.49%)
Feb 24, 2004 10.53 10.53 10.37 10.37 2,979 -0.45(-4.14%)
Feb 23, 2004 10.78 10.82 10.78 10.82 2,582 -0.00(-0.05%)
Feb 20, 2004 10.82 10.82 10.82 10.82 2,383 +0.00(+0.00%)
Feb 19, 2004 10.89 11.12 10.82 10.82 22,247 -0.15(-1.38%)
Feb 18, 2004 11.08 11.08 10.90 10.97 10,329 +0.24(+2.25%)
Feb 17, 2004 10.38 10.73 10.38 10.73 16,685 +1.06(+10.92%)
Feb 13, 2004 9.676 9.676 9.676 9.676 0 +0.00(+0.00%)
Feb 12, 2004 9.676 9.676 9.676 9.676 0 +0.00(+0.00%)
Feb 11, 2004 9.540 9.676 9.540 9.676 1,390 +0.40(+4.29%)
Feb 10, 2004 9.634 9.635 9.279 9.279 993 -0.19(-1.96%)
Feb 09, 2004 9.502 9.502 9.464 9.464 595 +0.70(+8.05%)
Feb 06, 2004 8.760 8.765 8.760 8.760 2,582 +0.06(+0.69%)
Feb 05, 2004 8.719 8.721 8.699 8.699 3,575 +0.30(+3.60%)
Feb 04, 2004 8.558 8.659 8.362 8.397 16,288 -0.54(-6.03%)
Feb 03, 2004 9.016 9.016 8.936 8.936 1,986 -0.13(-1.39%)
Feb 02, 2004 9.062 9.062 9.062 9.062 993 -0.06(-0.66%)
Jan 30, 2004 9.122 9.122 9.122 9.122 0 +0.00(+0.00%)
Jan 29, 2004 9.122 9.484 9.122 9.122 3,178 -0.11(-1.15%)
Jan 28, 2004 9.228 9.228 9.228 9.228 595 -0.19(-1.97%)
Jan 27, 2004 9.656 9.656 9.414 9.414 794 -0.08(-0.80%)
Jan 26, 2004 8.961 9.489 8.961 9.489 1,191 +0.08(+0.80%)
Jan 23, 2004 9.213 9.414 9.213 9.414 1,191 +0.15(+1.63%)
Jan 22, 2004 9.515 9.515 8.815 9.263 10,329 -0.44(-4.51%)
Jan 21, 2004 10.11 10.11 9.691 9.701 1,191 -0.46(-4.56%)
Jan 20, 2004 10.12 10.26 10.09 10.16 19,466 +0.54(+5.60%)
Jan 16, 2004 9.565 9.701 9.565 9.625 6,157 +0.10(+1.06%)
Jan 15, 2004 9.565 9.565 8.437 9.525 18,672 -0.20(-2.02%)
Jan 14, 2004 9.721 9.721 9.721 9.721 0 +0.00(+0.00%)
Jan 13, 2004 9.590 9.721 9.590 9.721 595 +0.20(+2.06%)
Jan 12, 2004 9.303 9.525 9.303 9.525 4,370 +0.19(+1.99%)
Jan 09, 2004 9.338 9.338 9.338 9.338 0 +0.00(+0.00%)
Jan 08, 2004 9.389 9.565 9.338 9.338 3,625 +0.08(+0.82%)
Jan 07, 2004 9.263 9.263 9.263 9.263 1,191 -0.46(-4.71%)
Jan 06, 2004 9.646 9.736 9.585 9.721 4,568 +0.23(+2.44%)
Jan 05, 2004 9.409 9.540 9.313 9.489 17,877 +0.93(+10.82%)
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.