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

Freedom Finl Hldgs Inc (OP: FDVA )

9.920 +0.070 (+0.71%)
Streaming Delayed Price Updated: 2:49 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 (%)
Dec 31, 2015 8.300 8.300 8.300 0 -0.06(-0.72%)
Dec 30, 2015 8.080 8.360 8.080 8.360 2,349 +0.26(+3.21%)
Dec 28, 2015 8.100 8.100 8.100 0 -0.19(-2.29%)
Dec 22, 2015 8.290 8.290 8.290 0 +0.09(+1.10%)
Dec 21, 2015 8.050 8.210 8.050 8.200 708 +0.15(+1.86%)
Dec 18, 2015 8.050 8.050 8.050 8.050 441 -0.02(-0.25%)
Dec 17, 2015 7.990 8.150 7.900 8.070 1,169 +0.11(+1.38%)
Dec 16, 2015 7.960 7.960 7.960 7.960 500 +0.01(+0.13%)
Dec 15, 2015 7.950 7.950 7.950 7.950 400 -0.04(-0.50%)
Dec 14, 2015 7.990 7.990 7.990 7.990 125 +0.04(+0.50%)
Dec 11, 2015 7.950 7.950 7.950 7.950 249 +0.00(+0.00%)
Dec 10, 2015 7.900 7.950 7.900 7.950 1,100 +0.05(+0.63%)
Dec 09, 2015 7.900 7.900 7.900 7.900 330 +0.04(+0.51%)
Dec 08, 2015 7.860 7.860 7.860 7.860 301 -0.24(-2.96%)
Dec 07, 2015 8.100 8.100 8.100 8.100 185 +0.23(+2.92%)
Dec 03, 2015 7.870 7.870 7.870 0 +0.02(+0.25%)
Dec 02, 2015 7.850 7.850 7.850 7.850 100 -0.25(-3.09%)
Dec 01, 2015 7.900 8.100 7.900 8.100 707 +0.10(+1.25%)
Nov 25, 2015 8.000 8.000 8.000 100 -0.05(-0.62%)
Nov 24, 2015 7.990 8.050 7.930 8.050 3,671 -0.05(-0.62%)
Nov 23, 2015 7.880 8.100 7.880 8.100 5,952 +0.12(+1.50%)
Nov 20, 2015 7.880 7.980 7.880 7.980 312 +0.10(+1.27%)
Nov 19, 2015 7.900 7.900 7.880 7.880 2,097 -0.10(-1.25%)
Nov 18, 2015 7.900 7.980 7.900 7.980 500 +0.00(+0.00%)
Nov 17, 2015 8.250 8.250 7.900 7.980 8,149 -0.07(-0.87%)
Nov 16, 2015 8.050 8.050 8.050 8.050 500 -0.08(-0.98%)
Nov 10, 2015 8.130 8.130 8.130 0 +0.27(+3.44%)
Nov 06, 2015 7.860 7.860 7.860 25 -0.22(-2.72%)
Nov 05, 2015 8.080 8.080 8.080 8.080 100 -0.01(-0.12%)
Nov 04, 2015 7.950 8.090 7.950 8.090 1,300 +0.14(+1.76%)
Nov 03, 2015 7.950 7.950 7.950 7.950 2,000 -0.11(-1.36%)
Nov 02, 2015 7.960 8.130 7.960 8.060 3,000 +0.10(+1.26%)
Oct 30, 2015 7.880 7.960 7.880 7.960 850 +0.16(+2.05%)
Oct 28, 2015 7.800 7.800 7.800 0 -0.20(-2.50%)
Oct 27, 2015 8.155 8.155 8.000 8.000 2,400 -0.04(-0.50%)
Oct 26, 2015 8.000 8.040 8.000 8.040 2,551 -0.25(-3.02%)
Oct 23, 2015 8.290 8.290 8.290 8.290 4,302 +0.14(+1.72%)
Oct 21, 2015 8.150 8.150 8.150 49 -0.14(-1.69%)
Oct 16, 2015 8.290 8.290 8.290 0 +0.00(+0.00%)
Oct 15, 2015 8.290 8.290 8.290 8.290 144 +0.00(+0.00%)
Oct 09, 2015 8.290 8.290 8.290 0 +0.05(+0.61%)
Oct 08, 2015 8.240 8.240 8.240 8.240 7,200 +0.05(+0.61%)
Oct 02, 2015 8.190 8.190 8.190 0 +0.00(+0.00%)
Sep 24, 2015 8.190 8.190 8.190 0 +0.27(+3.41%)
Sep 22, 2015 7.920 7.920 7.920 71 -0.27(-3.30%)
Sep 18, 2015 8.190 8.190 8.190 61 +0.27(+3.41%)
Sep 17, 2015 7.920 7.920 7.920 7.920 3,019 -0.27(-3.30%)
Sep 16, 2015 8.190 8.190 8.190 8.190 753 +0.21(+2.63%)
Sep 15, 2015 7.980 7.980 7.980 7.980 1,000 +0.03(+0.38%)
Sep 14, 2015 7.920 7.950 7.920 7.950 5,500 +0.03(+0.38%)
Sep 11, 2015 7.920 7.950 7.920 7.920 16,866 -0.08(-1.00%)
Sep 02, 2015 8.000 8.000 8.000 0 +0.09(+1.14%)
Sep 01, 2015 7.910 7.910 7.910 7.910 260 -0.09(-1.12%)
Aug 28, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 27, 2015 8.000 8.000 8.000 8.000 200 +0.20(+2.56%)
Aug 26, 2015 7.900 7.900 7.800 7.800 981 -0.15(-1.89%)
Aug 25, 2015 7.950 7.950 7.950 7.950 100 -0.24(-2.93%)
Aug 24, 2015 8.190 7.850 8.190 600 +0.19(+2.37%)
Aug 21, 2015 8.000 8.000 8.000 8.000 3,015 -0.19(-2.32%)
Aug 18, 2015 8.190 8.190 8.190 0 +0.20(+2.50%)
Aug 17, 2015 7.900 7.990 7.900 7.990 1,450 +0.09(+1.14%)
Aug 13, 2015 7.900 7.900 7.900 0 +0.10(+1.28%)
Aug 12, 2015 7.900 7.900 7.800 7.800 3,355 -0.10(-1.27%)
Aug 11, 2015 7.950 7.950 7.900 7.900 300 -0.10(-1.25%)
Aug 10, 2015 8.000 8.000 8.000 8.000 100 -0.35(-4.19%)
Aug 06, 2015 8.350 8.350 8.350 0 +0.35(+4.37%)
Aug 04, 2015 8.000 8.000 8.000 0 -0.40(-4.76%)
Aug 03, 2015 8.140 8.400 8.140 8.400 1,383 +0.45(+5.66%)
Jul 31, 2015 8.100 8.100 7.950 7.950 597 -0.05(-0.62%)
Jul 30, 2015 7.950 8.000 7.950 8.000 1,944 +0.10(+1.27%)
Jul 29, 2015 7.900 7.900 7.900 7.900 1,230 +0.00(+0.00%)
Jul 28, 2015 7.770 7.900 7.770 7.900 2,475 +0.20(+2.60%)
Jul 27, 2015 7.700 7.700 7.700 7.700 100 -0.05(-0.65%)
Jul 24, 2015 7.750 7.750 7.730 7.750 21,806 +0.00(+0.00%)
Jul 23, 2015 7.780 7.780 7.730 7.750 858 -0.03(-0.39%)
Jul 22, 2015 7.780 7.780 7.700 7.780 89,278 +0.00(+0.00%)
Jul 21, 2015 7.780 7.780 7.780 7.780 372 +0.00(+0.00%)
Jul 17, 2015 7.780 7.780 7.780 0 +0.00(+0.00%)
Jul 16, 2015 7.780 7.780 7.780 7.780 100 +0.00(+0.00%)
Jul 13, 2015 7.780 7.780 7.780 0 -0.02(-0.26%)
Jul 10, 2015 7.795 7.800 7.780 7.800 1,762 +0.00(+0.00%)
Jul 07, 2015 7.800 7.800 7.800 0 +0.05(+0.65%)
Jun 29, 2015 7.750 7.750 7.750 0 +0.04(+0.52%)
Jun 26, 2015 7.730 7.730 7.680 7.710 815 -0.04(-0.52%)
Jun 25, 2015 7.890 7.890 7.750 7.750 3,100 -0.13(-1.65%)
Jun 24, 2015 7.880 7.880 7.880 7.880 19,900 -0.01(-0.13%)
Jun 23, 2015 7.880 7.890 7.880 7.890 1,154 -0.21(-2.59%)
Jun 22, 2015 8.100 8.100 8.000 8.100 1,182 +0.24(+3.05%)
Jun 19, 2015 8.000 8.000 7.860 7.860 2,639 +0.00(+0.00%)
Jun 18, 2015 7.860 7.860 7.860 7.860 348 +0.06(+0.77%)
Jun 16, 2015 7.800 7.800 7.800 0 -0.02(-0.26%)
Jun 15, 2015 7.900 7.900 7.820 7.820 2,000 -0.08(-1.01%)
Jun 12, 2015 8.000 8.000 7.900 7.900 200 -0.25(-3.07%)
Jun 11, 2015 8.150 8.150 8.150 8.150 240 +0.03(+0.37%)
Jun 10, 2015 8.120 8.120 8.120 8.120 100 -0.03(-0.37%)
Jun 09, 2015 8.150 8.150 8.150 8.150 1,244 +0.05(+0.62%)
Jun 08, 2015 7.950 8.100 7.950 8.100 1,286 +0.15(+1.89%)
Jun 03, 2015 7.950 7.950 7.950 0 +0.06(+0.76%)
Jun 02, 2015 7.890 7.890 7.890 7.890 2,490 +0.00(+0.00%)
May 29, 2015 7.890 7.890 7.890 76 +0.08(+1.02%)
May 28, 2015 7.830 7.900 7.810 7.810 2,400 -0.14(-1.76%)
May 27, 2015 7.950 7.950 7.950 7.950 400 +0.05(+0.63%)
May 26, 2015 7.800 7.900 7.800 7.900 414 +0.00(+0.00%)
May 22, 2015 7.900 7.900 7.900 0 +0.15(+1.94%)
May 21, 2015 7.700 7.750 7.680 7.750 4,620 +0.10(+1.31%)
May 20, 2015 7.550 7.650 7.550 7.650 3,000 +0.15(+2.00%)
May 19, 2015 7.450 7.500 7.360 7.500 3,594 +0.15(+2.04%)
May 18, 2015 7.300 7.360 7.300 7.350 13,754 +0.10(+1.38%)
May 14, 2015 7.250 7.250 7.250 0 -0.05(-0.68%)
May 13, 2015 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
May 08, 2015 7.300 7.300 7.300 0 +0.12(+1.67%)
May 07, 2015 7.240 7.240 7.180 7.180 1,855 -0.12(-1.64%)
May 06, 2015 7.300 7.300 7.300 7.300 3,721 +0.00(+0.00%)
May 05, 2015 7.300 7.300 7.300 7.300 1,194 +0.10(+1.39%)
May 04, 2015 7.290 7.290 7.200 7.200 1,600 -0.10(-1.37%)
Apr 30, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 29, 2015 7.300 7.300 7.300 7.300 3,575 +0.00(+0.00%)
Apr 28, 2015 7.300 7.300 7.250 7.300 14,000 +0.04(+0.55%)
Apr 27, 2015 7.360 7.360 7.260 7.260 3,928 -0.10(-1.36%)
Apr 24, 2015 7.460 7.460 7.330 7.360 5,946 -0.21(-2.77%)
Apr 23, 2015 7.570 7.570 7.570 7.570 150 +0.07(+0.93%)
Apr 17, 2015 7.500 7.500 7.500 0 -0.09(-1.19%)
Apr 16, 2015 7.550 7.590 7.550 7.590 1,158 +0.04(+0.53%)
Apr 13, 2015 7.550 7.550 7.550 0 +0.05(+0.67%)
Apr 10, 2015 7.500 7.500 7.500 7.500 1,692 +0.00(+0.00%)
Apr 09, 2015 7.660 7.660 7.500 7.500 3,220 -0.20(-2.60%)
Apr 08, 2015 7.700 7.700 7.700 7.700 715 -0.05(-0.65%)
Apr 07, 2015 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Apr 06, 2015 7.880 7.880 7.750 7.750 1,076 -0.25(-3.12%)
Mar 31, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 27, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 24, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 23, 2015 8.000 8.000 8.000 8.000 800 +0.11(+1.39%)
Mar 20, 2015 8.000 8.000 7.890 7.890 400 -0.21(-2.59%)
Mar 19, 2015 8.100 8.100 8.100 8.100 3,428 +0.10(+1.25%)
Mar 16, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 12, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 11, 2015 7.940 8.000 7.870 8.000 1,400 +0.05(+0.63%)
Mar 09, 2015 7.950 7.950 7.950 0 -0.05(-0.62%)
Mar 05, 2015 8.000 8.000 8.000 0 +0.01(+0.13%)
Mar 04, 2015 8.150 8.150 7.950 7.990 1,613 +0.09(+1.14%)
Mar 03, 2015 8.200 8.200 7.900 7.900 3,168 -0.30(-3.66%)
Mar 02, 2015 8.200 8.200 8.200 8.200 712 +0.25(+3.14%)
Feb 23, 2015 7.950 7.950 7.950 0 -0.40(-4.79%)
Feb 20, 2015 8.350 8.350 8.350 8.350 1,143 +0.00(+0.00%)
Feb 19, 2015 8.350 8.350 8.350 8.350 500 -0.05(-0.60%)
Feb 17, 2015 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 13, 2015 8.400 8.400 8.400 0 +0.13(+1.52%)
Feb 12, 2015 8.500 8.500 8.274 8.274 3,000 -0.23(-2.65%)
Feb 11, 2015 8.480 8.500 8.440 8.500 7,518 +0.14(+1.67%)
Feb 10, 2015 8.250 8.360 8.250 8.360 5,312 +0.16(+1.95%)
Feb 09, 2015 8.190 8.200 8.020 8.200 2,400 +0.05(+0.61%)
Feb 06, 2015 8.150 8.150 8.150 8.150 1,036 +0.00(+0.00%)
Feb 05, 2015 8.150 8.150 8.150 8.150 285 +0.00(+0.00%)
Feb 04, 2015 8.150 8.150 8.150 8.150 1,815 +0.00(+0.00%)
Feb 03, 2015 8.150 8.150 8.150 8.150 587 +0.00(+0.00%)
Jan 30, 2015 8.150 8.150 8.150 0 -0.00(-0.00%)
Jan 29, 2015 8.150 8.150 8.150 8.150 100 +0.05(+0.62%)
Jan 26, 2015 8.100 8.100 8.100 0 -0.05(-0.61%)
Jan 23, 2015 8.140 8.150 8.000 8.150 1,800 +0.05(+0.62%)
Jan 22, 2015 8.150 8.150 8.000 8.100 400 -0.05(-0.61%)
Jan 20, 2015 8.150 8.150 8.150 0 +0.15(+1.88%)
Jan 16, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 15, 2015 8.010 8.010 8.000 8.000 500 -0.15(-1.84%)
Jan 14, 2015 8.110 8.150 8.050 8.150 2,662 -0.10(-1.21%)
Jan 13, 2015 8.250 0 +0.08(+0.98%)
Jan 12, 2015 8.170 8.170 8.170 8.170 200 -0.09(-1.09%)
Jan 09, 2015 8.290 8.290 8.260 8.260 700 -0.01(-0.12%)
Jan 08, 2015 8.250 8.300 8.250 8.270 3,849 +0.02(+0.24%)
Jan 07, 2015 8.250 8.250 8.250 8.250 500 -0.10(-1.20%)
Jan 06, 2015 8.280 8.350 8.110 8.350 2,726 +0.01(+0.12%)
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.