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 (%)
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%)
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.