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

The Finish Line, Inc. - Class A Common Stock (NQ: FINL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 7.846 7.941 7.535 7.630 625,601 -0.21(-2.64%)
Nov 27, 2009 7.906 8.182 7.794 7.837 278,361 -0.41(-5.02%)
Nov 25, 2009 7.949 8.337 7.863 8.251 556,848 +0.31(+3.91%)
Nov 24, 2009 7.941 7.992 7.673 7.941 617,305 -0.03(-0.43%)
Nov 23, 2009 8.225 8.311 7.889 7.975 1,196,833 -0.21(-2.53%)
Nov 20, 2009 8.061 8.406 8.035 8.182 429,013 +0.05(+0.64%)
Nov 19, 2009 8.199 8.251 7.966 8.130 506,112 -0.16(-1.87%)
Nov 18, 2009 8.225 8.441 8.044 8.285 416,651 +0.09(+1.05%)
Nov 17, 2009 8.501 8.527 8.147 8.199 724,472 -0.36(-4.23%)
Nov 16, 2009 8.458 8.622 8.303 8.561 528,805 +0.15(+1.74%)
Nov 13, 2009 8.380 8.579 8.216 8.415 368,365 +0.08(+0.93%)
Nov 12, 2009 8.785 8.794 8.277 8.337 402,927 -0.44(-5.01%)
Nov 11, 2009 8.872 9.113 8.692 8.777 447,613 +0.04(+0.49%)
Nov 10, 2009 8.742 8.872 8.587 8.734 296,168 -0.03(-0.30%)
Nov 09, 2009 8.837 8.984 8.691 8.760 352,049 +0.03(+0.30%)
Nov 06, 2009 8.665 8.906 8.441 8.734 328,259 +0.00(+0.00%)
Nov 05, 2009 8.587 8.803 8.311 8.734 413,975 +0.22(+2.63%)
Nov 04, 2009 8.889 8.958 8.484 8.510 582,178 -0.32(-3.61%)
Nov 03, 2009 8.596 8.880 8.553 8.829 340,846 +0.15(+1.69%)
Nov 02, 2009 8.768 8.923 8.518 8.682 423,975 -0.06(-0.69%)
Oct 30, 2009 9.122 9.130 8.682 8.742 548,364 -0.39(-4.25%)
Oct 29, 2009 8.820 9.294 8.751 9.130 774,268 +0.43(+4.96%)
Oct 28, 2009 9.018 9.104 8.665 8.699 718,870 -0.38(-4.18%)
Oct 27, 2009 9.613 9.613 9.035 9.079 1,082,963 -0.56(-5.81%)
Oct 26, 2009 9.768 9.880 9.579 9.639 656,469 -0.09(-0.97%)
Oct 23, 2009 9.880 10.02 9.691 9.734 644,200 -0.11(-1.14%)
Oct 22, 2009 9.786 10.04 9.613 9.846 687,673 +0.07(+0.71%)
Oct 21, 2009 9.682 10.05 9.544 9.777 742,641 +0.08(+0.80%)
Oct 20, 2009 9.561 10.06 9.484 9.699 670,138 -0.36(-3.60%)
Oct 19, 2009 9.777 10.10 9.717 10.06 732,433 +0.34(+3.55%)
Oct 16, 2009 9.673 9.836 9.536 9.717 621,083 +0.00(+0.00%)
Oct 15, 2009 9.510 9.725 9.406 9.717 675,051 +0.14(+1.44%)
Oct 14, 2009 9.294 9.587 9.156 9.579 593,838 +0.38(+4.12%)
Oct 13, 2009 9.182 9.260 8.984 9.199 623,515 -0.03(-0.28%)
Oct 12, 2009 9.209 9.354 9.139 9.225 303,170 -0.09(-0.93%)
Oct 09, 2009 9.079 9.329 9.001 9.311 546,160 +0.24(+2.66%)
Oct 08, 2009 8.803 9.122 8.630 9.070 1,301,146 +0.30(+3.44%)
Oct 07, 2009 8.691 8.932 8.613 8.768 394,944 +0.02(+0.20%)
Oct 06, 2009 8.673 8.863 8.630 8.751 382,366 +0.10(+1.20%)
Oct 05, 2009 8.458 8.691 8.449 8.647 293,346 +0.22(+2.66%)
Oct 02, 2009 8.466 8.553 8.268 8.423 492,039 -0.13(-1.51%)
Oct 01, 2009 8.691 8.822 8.553 8.553 793,713 -0.21(-2.36%)
Sep 30, 2009 8.949 8.992 8.613 8.760 552,667 -0.14(-1.55%)
Sep 29, 2009 8.863 9.044 8.785 8.898 532,316 +0.03(+0.39%)
Sep 28, 2009 8.958 8.966 8.716 8.863 855,774 -0.13(-1.44%)
Sep 25, 2009 8.449 9.191 8.070 8.992 1,974,705 +0.97(+12.15%)
Sep 24, 2009 8.156 8.216 7.906 8.018 505,578 -0.10(-1.27%)
Sep 23, 2009 8.070 8.320 7.975 8.122 774,790 +0.07(+0.86%)
Sep 22, 2009 8.165 8.191 7.949 8.053 724,106 -0.07(-0.85%)
Sep 21, 2009 8.001 8.173 7.941 8.122 423,989 +0.07(+0.86%)
Sep 18, 2009 8.147 8.208 8.027 8.053 627,449 -0.14(-1.68%)
Sep 17, 2009 8.147 8.208 8.096 8.191 305,727 +0.03(+0.32%)
Sep 16, 2009 7.958 8.199 7.907 8.165 514,429 +0.21(+2.60%)
Sep 15, 2009 7.785 7.966 7.785 7.958 283,312 +0.13(+1.65%)
Sep 14, 2009 7.734 7.863 7.578 7.828 349,093 +0.07(+0.89%)
Sep 11, 2009 7.949 7.999 7.759 7.759 512,904 -0.22(-2.70%)
Sep 10, 2009 7.837 7.975 7.777 7.975 714,856 +0.10(+1.31%)
Sep 09, 2009 7.544 7.915 7.458 7.872 629,613 +0.34(+4.58%)
Sep 08, 2009 7.501 7.622 7.371 7.527 820,889 +0.09(+1.16%)
Sep 04, 2009 7.234 7.492 7.078 7.440 668,983 +0.22(+3.11%)
Sep 03, 2009 7.027 7.242 6.949 7.216 826,598 +0.22(+3.08%)
Sep 02, 2009 7.225 7.225 6.949 7.001 1,389,970 -0.25(-3.45%)
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.