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 (%)
Feb 28, 2019 248.23 250.62 247.39 247.82 212,931 -1.24(-0.50%)
Feb 27, 2019 245.96 249.25 245.03 249.06 125,938 +2.55(+1.03%)
Feb 26, 2019 246.74 248.06 245.18 246.51 259,128 -0.51(-0.21%)
Feb 25, 2019 250.00 250.00 245.91 247.02 210,422 -1.63(-0.66%)
Feb 22, 2019 246.95 249.24 246.29 248.65 110,000 +3.18(+1.30%)
Feb 21, 2019 243.60 246.00 242.41 245.47 134,190 +1.84(+0.76%)
Feb 20, 2019 245.14 245.16 242.28 243.63 190,136 -0.71(-0.29%)
Feb 19, 2019 240.00 244.94 240.00 244.34 151,286 +3.70(+1.54%)
Feb 15, 2019 243.87 244.06 240.34 240.64 308,700 -1.82(-0.75%)
Feb 14, 2019 239.51 244.63 238.76 242.46 230,498 +1.82(+0.76%)
Feb 13, 2019 240.00 242.45 239.15 240.64 165,656 +0.95(+0.40%)
Feb 12, 2019 237.57 239.93 236.27 239.69 158,817 +3.95(+1.68%)
Feb 11, 2019 236.26 239.41 234.91 235.74 215,293 -0.24(-0.10%)
Feb 08, 2019 231.14 236.04 231.14 235.98 172,900 +3.77(+1.62%)
Feb 07, 2019 230.00 232.60 228.23 232.21 201,532 +0.02(+0.01%)
Feb 06, 2019 231.43 232.83 229.68 232.19 309,531 +0.34(+0.15%)
Feb 05, 2019 230.60 232.99 229.67 231.85 246,208 +1.79(+0.78%)
Feb 04, 2019 228.38 230.97 227.51 230.06 238,790 +1.55(+0.68%)
Feb 01, 2019 225.94 228.52 224.45 228.51 326,400 +3.31(+1.47%)
Jan 31, 2019 218.87 227.11 216.98 225.20 385,629 +7.47(+3.43%)
Jan 30, 2019 216.70 217.98 214.17 217.73 161,346 +3.22(+1.50%)
Jan 29, 2019 216.18 216.37 212.75 214.51 119,435 -1.73(-0.80%)
Jan 28, 2019 215.29 216.87 213.37 216.24 167,342 -1.77(-0.81%)
Jan 25, 2019 217.45 218.41 215.97 218.01 122,300 +2.87(+1.33%)
Jan 24, 2019 215.08 215.61 212.68 215.14 130,854 -0.16(-0.07%)
Jan 23, 2019 214.95 216.39 211.75 215.30 165,669 +2.42(+1.14%)
Jan 22, 2019 215.31 215.90 211.48 212.88 169,856 -3.51(-1.62%)
Jan 18, 2019 213.90 216.98 212.08 216.39 179,500 +4.70(+2.22%)
Jan 17, 2019 210.40 212.72 209.33 211.69 198,380 +1.10(+0.52%)
Jan 16, 2019 208.50 211.65 207.81 210.59 210,648 +2.08(+1.00%)
Jan 15, 2019 203.63 209.32 202.19 208.51 180,580 +5.07(+2.49%)
Jan 14, 2019 203.82 204.80 202.03 203.44 127,115 -2.34(-1.14%)
Jan 11, 2019 204.30 205.94 202.35 205.78 237,700 +1.47(+0.72%)
Jan 10, 2019 198.69 204.43 197.34 204.31 206,845 +5.29(+2.66%)
Jan 09, 2019 198.35 200.00 196.98 199.02 185,574 +1.85(+0.94%)
Jan 08, 2019 195.86 197.23 193.28 197.17 255,570 +3.72(+1.92%)
Jan 07, 2019 190.64 194.93 189.74 193.45 311,680 +3.97(+2.10%)
Jan 04, 2019 181.53 190.01 181.53 189.48 273,300 +10.71(+5.99%)
Jan 03, 2019 183.53 183.53 178.42 178.77 167,823 -6.72(-3.62%)
Jan 02, 2019 184.16 186.66 183.47 185.49 205,437 -1.51(-0.81%)
Dec 31, 2018 186.43 187.67 184.50 187.00 210,300 +2.84(+1.54%)
Dec 28, 2018 185.68 186.61 181.71 184.16 144,700 +0.19(+0.10%)
Dec 27, 2018 178.90 183.97 176.72 183.97 164,938 +1.70(+0.93%)
Dec 26, 2018 172.83 182.38 172.44 182.27 198,688 +10.77(+6.28%)
Dec 24, 2018 173.35 174.99 170.26 171.50 87,100 -3.55(-2.03%)
Dec 21, 2018 182.83 182.83 173.99 175.05 365,700 -7.26(-3.98%)
Dec 20, 2018 187.23 188.54 178.23 182.31 425,134 -5.39(-2.87%)
Dec 19, 2018 187.33 192.40 184.53 187.70 310,227 +1.20(+0.64%)
Dec 18, 2018 183.04 187.14 183.04 186.50 262,033 +4.30(+2.36%)
Dec 17, 2018 186.03 186.98 181.37 182.20 472,355 -5.87(-3.12%)
Dec 14, 2018 188.36 191.27 187.79 188.07 318,500 -3.66(-1.91%)
Dec 13, 2018 189.99 192.36 188.82 191.73 337,687 +2.47(+1.31%)
Dec 12, 2018 188.23 191.31 185.26 189.26 252,398 +3.67(+1.98%)
Dec 11, 2018 188.09 189.00 183.78 185.59 244,827 +0.54(+0.29%)
Dec 10, 2018 182.31 185.76 181.38 185.05 521,815 +2.64(+1.45%)
Dec 07, 2018 190.03 190.59 181.48 182.41 191,900 -8.07(-4.24%)
Dec 06, 2018 189.11 191.97 187.24 190.48 357,717 -2.08(-1.08%)
Dec 04, 2018 200.40 201.28 192.15 192.56 317,600 -9.35(-4.63%)
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.