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

Fair Isaac and Company (NY: FICO )

1,328.61 +41.83 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 456.19 463.30 445.02 449.40 200,901 -6.43(-1.41%)
Aug 30, 2022 466.39 468.24 452.52 455.83 149,285 -6.71(-1.45%)
Aug 29, 2022 471.85 476.44 461.81 462.54 115,451 -14.31(-3.00%)
Aug 26, 2022 483.39 485.87 472.91 476.85 100,929 -8.73(-1.80%)
Aug 25, 2022 478.16 487.08 478.02 485.58 72,870 +6.86(+1.43%)
Aug 24, 2022 476.13 482.98 472.34 478.72 101,933 +2.59(+0.54%)
Aug 23, 2022 475.51 482.05 475.51 476.13 65,534 -1.79(-0.37%)
Aug 22, 2022 479.48 482.74 475.07 477.92 120,744 -11.87(-2.42%)
Aug 19, 2022 495.48 497.19 486.89 489.79 148,791 -7.59(-1.53%)
Aug 18, 2022 501.61 502.96 494.68 497.38 110,707 -1.80(-0.36%)
Aug 17, 2022 493.28 502.38 493.28 499.18 101,713 -2.31(-0.46%)
Aug 16, 2022 489.79 501.75 489.15 501.49 130,166 +11.70(+2.39%)
Aug 15, 2022 491.13 495.90 489.30 489.79 115,043 -0.96(-0.20%)
Aug 12, 2022 490.07 491.43 484.30 490.75 83,200 +4.52(+0.93%)
Aug 11, 2022 503.88 506.01 485.61 486.23 135,241 -14.88(-2.97%)
Aug 10, 2022 495.47 507.99 495.38 501.11 170,564 +10.53(+2.15%)
Aug 09, 2022 489.51 492.68 485.42 490.58 164,361 +0.74(+0.15%)
Aug 08, 2022 483.03 491.52 482.47 489.84 190,459 +7.37(+1.53%)
Aug 05, 2022 472.55 489.64 470.29 482.47 140,542 +7.07(+1.49%)
Aug 04, 2022 480.00 480.00 469.95 475.40 234,042 +4.94(+1.05%)
Aug 03, 2022 465.00 476.17 462.83 470.46 140,414 +7.86(+1.70%)
Aug 02, 2022 458.32 464.23 450.37 462.60 102,401 +1.90(+0.41%)
Aug 01, 2022 458.13 463.87 454.21 460.70 116,346 -1.33(-0.29%)
Jul 29, 2022 455.03 463.32 448.73 462.03 139,056 +5.76(+1.26%)
Jul 28, 2022 436.73 457.13 434.75 456.27 115,638 +18.60(+4.25%)
Jul 27, 2022 429.44 438.84 429.44 437.67 231,722 +10.05(+2.35%)
Jul 26, 2022 471.94 471.94 424.00 427.62 340,694 -42.08(-8.96%)
Jul 25, 2022 465.88 471.27 462.47 469.70 284,920 +2.05(+0.44%)
Jul 22, 2022 464.96 468.40 459.39 467.65 99,456 +1.43(+0.31%)
Jul 21, 2022 446.13 467.49 445.07 466.22 280,103 +16.22(+3.60%)
Jul 20, 2022 444.32 451.02 441.48 450.00 193,058 +9.57(+2.17%)
Jul 19, 2022 431.30 441.17 429.42 440.43 178,509 +15.03(+3.53%)
Jul 18, 2022 431.56 436.12 424.56 425.40 102,846 -2.90(-0.68%)
Jul 15, 2022 423.35 429.06 421.29 428.30 110,566 +8.80(+2.10%)
Jul 14, 2022 409.98 421.69 403.09 419.50 123,087 +3.18(+0.76%)
Jul 13, 2022 406.32 419.27 403.31 416.32 178,749 +4.19(+1.02%)
Jul 12, 2022 421.59 423.48 410.71 412.13 121,182 -5.69(-1.36%)
Jul 11, 2022 417.47 421.66 412.80 417.82 116,827 -1.03(-0.25%)
Jul 08, 2022 421.12 423.62 413.36 418.85 126,475 -4.76(-1.12%)
Jul 07, 2022 419.54 424.58 417.14 423.61 132,560 +4.61(+1.10%)
Jul 06, 2022 413.87 423.95 410.50 419.00 157,711 +7.67(+1.86%)
Jul 05, 2022 404.88 412.66 398.79 411.33 125,695 +3.07(+0.75%)
Jul 01, 2022 398.33 408.69 397.40 408.26 119,192 +7.36(+1.84%)
Jun 30, 2022 399.73 405.68 390.25 400.90 179,785 -0.16(-0.04%)
Jun 29, 2022 401.60 402.68 393.51 401.06 95,033 -0.30(-0.07%)
Jun 28, 2022 416.84 418.41 401.12 401.36 118,370 -13.67(-3.29%)
Jun 27, 2022 417.73 419.93 411.10 415.03 153,327 -1.12(-0.27%)
Jun 24, 2022 406.67 417.55 404.79 416.15 231,066 +13.91(+3.46%)
Jun 23, 2022 388.41 402.95 385.00 402.24 150,237 +15.61(+4.04%)
Jun 22, 2022 381.91 390.84 377.23 386.63 168,395 +1.62(+0.42%)
Jun 21, 2022 384.44 387.91 373.53 385.01 191,364 +5.98(+1.58%)
Jun 17, 2022 375.27 379.79 373.15 379.03 396,440 +4.24(+1.13%)
Jun 16, 2022 384.50 389.99 371.52 374.79 267,719 -21.01(-5.31%)
Jun 15, 2022 383.72 399.87 383.42 395.80 253,381 +16.39(+4.32%)
Jun 14, 2022 382.81 386.73 377.13 379.41 207,732 -1.73(-0.45%)
Jun 13, 2022 386.26 392.62 378.45 381.14 199,959 -20.67(-5.14%)
Jun 10, 2022 398.27 406.33 395.63 401.81 209,396 -3.02(-0.75%)
Jun 09, 2022 404.19 415.01 404.00 404.83 149,544 -3.65(-0.89%)
Jun 08, 2022 420.59 422.76 407.41 408.48 150,989 -13.40(-3.18%)
Jun 07, 2022 411.78 422.79 409.60 421.88 141,544 +5.29(+1.27%)
Jun 06, 2022 424.40 425.07 412.75 416.59 218,011 -3.86(-0.92%)
Jun 03, 2022 415.08 421.47 411.58 420.45 160,093 +0.89(+0.21%)
Jun 02, 2022 403.57 420.69 401.85 419.56 275,349 +13.31(+3.28%)
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.