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 )

9.870 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, May 14, 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 30, 2019 10.10 10.12 10.10 10.10 9,600 -0.02(-0.22%)
Aug 29, 2019 10.20 10.20 10.10 10.12 2,200 +0.02(+0.22%)
Aug 28, 2019 10.04 10.19 10.04 10.10 3,260 +0.00(+0.00%)
Aug 27, 2019 10.10 10.10 10.10 10.10 28,339 +0.00(+0.00%)
Aug 26, 2019 10.10 10.10 10.10 10.10 1,400 +0.00(+0.00%)
Aug 23, 2019 10.10 10.10 10.10 10.10 1,200 -0.13(-1.27%)
Aug 21, 2019 10.23 10.23 10.23 0 +0.13(+1.29%)
Aug 20, 2019 10.10 10.10 10.10 10.10 514 -0.20(-1.94%)
Aug 19, 2019 10.30 10.30 10.30 10.30 517 +0.05(+0.49%)
Aug 16, 2019 10.18 10.25 10.18 10.25 13,600 +0.32(+3.22%)
Aug 15, 2019 10.25 10.25 9.930 9.930 1,940 -0.32(-3.12%)
Aug 14, 2019 10.25 10.25 10.25 10.25 100 -0.14(-1.35%)
Aug 13, 2019 10.26 10.39 10.00 10.39 2,921 +0.12(+1.17%)
Aug 12, 2019 10.27 10.27 10.27 10.27 1,001 -0.33(-3.11%)
Aug 09, 2019 10.50 10.60 10.50 10.60 2,200 +0.20(+1.92%)
Aug 08, 2019 10.29 10.40 10.29 10.40 2,669 +0.10(+0.97%)
Aug 07, 2019 10.30 10.30 10.30 10.30 784 -0.20(-1.90%)
Aug 06, 2019 10.38 10.50 10.28 10.50 3,950 +0.20(+1.94%)
Aug 05, 2019 10.30 10.30 10.30 10.30 1,451 -0.10(-0.96%)
Aug 02, 2019 10.35 10.40 10.35 10.40 500 +0.13(+1.27%)
Aug 01, 2019 10.27 10.27 10.27 10.27 2,514 -0.06(-0.58%)
Jul 31, 2019 10.26 10.33 10.26 10.33 13,043 +0.07(+0.68%)
Jul 30, 2019 10.26 10.26 10.26 10.26 1,165 +0.01(+0.10%)
Jul 29, 2019 10.35 10.35 10.25 10.25 1,631 -0.12(-1.16%)
Jul 26, 2019 10.48 10.48 10.37 10.37 2,000 -0.11(-1.05%)
Jul 25, 2019 10.48 10.48 10.48 10.48 2,100 +0.13(+1.26%)
Jul 24, 2019 10.46 10.46 10.35 10.35 1,600 -0.13(-1.24%)
Jul 23, 2019 10.40 10.48 10.40 10.48 4,586 +0.00(+0.00%)
Jul 22, 2019 10.48 10.48 10.48 23 +0.00(+0.00%)
Jul 19, 2019 10.40 10.48 10.40 10.48 3,700 +0.13(+1.26%)
Jul 18, 2019 10.10 10.35 10.10 10.35 2,043 +0.10(+0.98%)
Jul 17, 2019 10.00 10.25 9.980 10.25 71,637 +0.27(+2.71%)
Jul 16, 2019 9.990 9.990 9.980 9.980 8,863 -0.01(-0.10%)
Jul 15, 2019 9.990 9.990 9.990 9.990 1,400 +0.01(+0.10%)
Jul 12, 2019 9.990 10.00 9.980 9.980 24,100 -0.01(-0.10%)
Jul 11, 2019 9.980 9.990 9.980 9.990 3,500 -0.01(-0.10%)
Jul 10, 2019 10.00 10.05 9.990 10.00 59,825 -0.05(-0.50%)
Jul 09, 2019 9.990 10.05 9.990 10.05 16,948 +0.07(+0.70%)
Jul 08, 2019 9.990 9.990 9.980 9.980 13,400 -0.07(-0.70%)
Jul 05, 2019 9.990 10.05 9.980 10.05 15,100 +0.07(+0.70%)
Jul 02, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 01, 2019 9.980 9.980 9.980 9.980 5,715 +0.00(+0.00%)
Jun 28, 2019 9.980 10.00 9.980 9.980 37,000 +0.00(+0.00%)
Jun 27, 2019 9.980 9.980 9.980 9.980 30,000 +0.05(+0.50%)
Jun 26, 2019 9.900 9.930 9.900 9.930 3,300 -0.07(-0.70%)
Jun 25, 2019 10.00 10.00 10.00 10.00 10,513 +0.02(+0.20%)
Jun 21, 2019 9.980 9.980 9.980 0 -0.05(-0.50%)
Jun 20, 2019 10.01 10.03 10.01 10.03 2,200 -0.04(-0.40%)
Jun 19, 2019 10.12 10.12 10.07 10.07 5,000 +0.10(+1.00%)
Jun 14, 2019 9.970 9.970 9.970 0 +0.01(+0.10%)
Jun 13, 2019 9.960 9.960 9.960 22 +0.00(+0.00%)
Jun 12, 2019 10.10 10.10 9.960 9.960 8,100 -0.14(-1.39%)
Jun 11, 2019 10.10 10.10 10.10 10.10 6,000 +0.00(+0.00%)
Jun 10, 2019 10.14 10.14 10.00 10.10 135,795 -0.04(-0.39%)
Jun 07, 2019 10.10 10.14 10.10 10.14 27,600 +0.04(+0.40%)
Jun 06, 2019 10.40 10.40 10.05 10.10 27,512 +0.05(+0.50%)
Jun 05, 2019 10.06 10.10 10.05 10.05 72,101 +0.05(+0.50%)
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.