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:

Full House Rsts (NQ: FLL )

5.570 -0.220 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.87 12.29 11.82 12.11 900,999 +0.15(+1.25%)
Dec 30, 2021 11.96 12.15 11.70 11.96 260,744 +0.27(+2.31%)
Dec 29, 2021 11.74 11.98 11.17 11.69 289,452 -0.12(-1.02%)
Dec 28, 2021 12.20 12.41 11.76 11.81 292,772 -0.54(-4.37%)
Dec 27, 2021 11.67 12.57 11.43 12.35 393,881 +0.82(+7.11%)
Dec 23, 2021 11.64 11.64 11.41 11.53 91,100 +0.08(+0.70%)
Dec 22, 2021 11.27 11.58 11.20 11.45 114,931 +0.10(+0.88%)
Dec 21, 2021 10.99 11.39 10.84 11.35 225,996 +0.53(+4.90%)
Dec 20, 2021 11.78 11.78 10.62 10.82 410,262 -1.01(-8.54%)
Dec 17, 2021 10.79 12.00 10.47 11.83 927,054 +0.99(+9.13%)
Dec 16, 2021 11.26 11.31 10.63 10.84 262,413 -0.22(-1.99%)
Dec 15, 2021 11.09 11.09 10.46 11.06 217,823 -0.09(-0.81%)
Dec 14, 2021 10.42 11.44 10.37 11.15 350,414 +0.53(+4.99%)
Dec 13, 2021 10.70 10.78 10.10 10.62 251,472 -0.25(-2.30%)
Dec 10, 2021 11.59 11.70 10.76 10.87 267,134 -0.58(-5.07%)
Dec 09, 2021 11.63 12.04 11.37 11.45 523,474 -0.08(-0.69%)
Dec 08, 2021 9.950 11.90 9.950 11.53 2,500,795 +1.76(+18.01%)
Dec 07, 2021 9.580 10.19 9.570 9.770 305,631 +0.44(+4.72%)
Dec 06, 2021 8.720 9.415 8.695 9.330 535,550 +0.78(+9.12%)
Dec 03, 2021 9.250 9.319 8.530 8.550 171,237 -0.65(-7.07%)
Dec 02, 2021 8.810 9.240 8.760 9.200 88,795 +0.44(+5.02%)
Dec 01, 2021 9.300 9.565 8.720 8.760 185,014 -0.20(-2.23%)
Nov 30, 2021 9.680 9.745 8.780 8.960 421,650 -0.76(-7.82%)
Nov 29, 2021 10.08 10.12 9.615 9.720 134,249 +0.03(+0.31%)
Nov 26, 2021 9.500 9.745 9.120 9.690 240,785 -0.23(-2.32%)
Nov 24, 2021 9.910 10.03 9.570 9.920 110,319 +0.00(+0.00%)
Nov 23, 2021 10.26 10.33 9.852 9.920 177,353 -0.34(-3.31%)
Nov 22, 2021 9.670 10.37 9.510 10.26 178,776 +0.34(+3.43%)
Nov 19, 2021 9.960 10.16 9.760 9.920 144,265 -0.05(-0.50%)
Nov 18, 2021 9.770 10.16 9.970 9.970 310,560 -0.40(-3.86%)
Nov 17, 2021 10.39 10.44 10.20 10.37 210,560 -0.07(-0.67%)
Nov 16, 2021 10.66 10.71 10.33 10.44 217,549 -0.26(-2.43%)
Nov 15, 2021 10.84 10.88 10.60 10.70 144,839 -0.10(-0.93%)
Nov 12, 2021 10.65 10.83 10.25 10.80 211,730 +0.13(+1.22%)
Nov 11, 2021 10.51 10.81 10.42 10.67 121,929 +0.11(+1.04%)
Nov 10, 2021 10.63 10.56 163,370 -0.21(-1.95%)
Nov 09, 2021 10.75 11.38 10.39 10.77 275,860 +0.29(+2.77%)
Nov 08, 2021 10.57 10.58 10.26 10.48 219,855 +0.00(+0.00%)
Nov 05, 2021 10.38 10.68 10.03 10.48 256,941 +0.31(+3.05%)
Nov 04, 2021 10.73 10.78 9.850 10.17 325,855 -0.47(-4.42%)
Nov 03, 2021 10.09 10.70 9.905 10.64 280,928 +0.56(+5.56%)
Nov 02, 2021 10.24 10.24 9.865 10.08 157,067 -0.22(-2.14%)
Nov 01, 2021 10.00 10.51 9.950 10.30 144,710 +0.35(+3.52%)
Oct 29, 2021 9.690 10.49 9.500 9.950 746,882 -0.44(-4.23%)
Oct 28, 2021 10.79 10.96 10.27 10.39 245,615 -0.39(-3.62%)
Oct 27, 2021 10.89 11.06 10.73 10.78 119,144 -0.16(-1.46%)
Oct 26, 2021 11.10 10.87 10.94 129,732 -0.16(-1.44%)
Oct 25, 2021 11.12 11.32 11.01 11.10 132,787 -0.04(-0.36%)
Oct 22, 2021 11.30 11.31 10.90 11.14 202,437 -0.20(-1.76%)
Oct 21, 2021 11.30 11.43 11.23 11.34 97,667 +0.09(+0.80%)
Oct 20, 2021 11.35 11.53 11.02 11.25 187,912 -0.08(-0.71%)
Oct 19, 2021 11.74 11.74 11.25 11.33 153,461 -0.36(-3.08%)
Oct 18, 2021 11.53 11.75 11.32 11.69 131,892 +0.07(+0.60%)
Oct 15, 2021 12.09 12.14 11.45 11.62 260,652 -0.19(-1.61%)
Oct 14, 2021 12.00 12.15 11.68 11.81 161,074 -0.09(-0.76%)
Oct 13, 2021 12.12 12.17 11.40 11.90 231,089 -0.12(-1.00%)
Oct 12, 2021 11.74 12.07 11.72 12.02 142,889 +0.32(+2.74%)
Oct 11, 2021 11.76 11.99 11.60 11.70 186,360 +0.11(+0.95%)
Oct 08, 2021 12.05 12.07 11.51 11.59 186,822 -0.24(-2.03%)
Oct 07, 2021 11.57 12.18 11.50 11.83 415,103 +0.38(+3.32%)
Oct 06, 2021 11.01 11.50 10.84 11.45 318,942 +0.26(+2.32%)
Oct 05, 2021 11.30 11.65 10.78 11.19 304,346 -0.18(-1.58%)
Oct 04, 2021 11.62 11.75 11.11 11.37 364,323 -0.25(-2.15%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.