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 )

9.900 -0.020 (-0.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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 (%)
Oct 31, 2022 14.32 14.40 14.32 14.40 1,551 +0.30(+2.13%)
Oct 28, 2022 14.10 14.10 14.10 14.10 12,000 +0.00(+0.00%)
Oct 27, 2022 14.15 14.15 14.10 14.10 30,200 -0.04(-0.26%)
Oct 26, 2022 14.10 14.15 14.10 14.14 88,307 +0.04(+0.26%)
Oct 25, 2022 14.10 14.10 14.10 14.10 2,000 -0.10(-0.70%)
Oct 24, 2022 14.20 0 +0.00(+0.00%)
Oct 20, 2022 14.20 0 +0.00(+0.00%)
Oct 19, 2022 14.20 14.20 14.20 14.20 2,782 +0.00(+0.00%)
Oct 14, 2022 14.20 0 +0.00(+0.00%)
Oct 12, 2022 14.20 0 -0.40(-2.74%)
Oct 11, 2022 14.60 14.60 14.60 14.60 225 -0.05(-0.34%)
Oct 10, 2022 14.65 14.65 14.65 14.65 100 +0.05(+0.34%)
Oct 07, 2022 14.60 14.60 14.60 14.60 100 +0.00(+0.00%)
Oct 05, 2022 14.60 0 +0.00(+0.00%)
Sep 26, 2022 14.60 0 -0.05(-0.34%)
Sep 22, 2022 14.65 0 +0.05(+0.34%)
Sep 20, 2022 14.60 6 +0.00(+0.00%)
Sep 19, 2022 14.60 14.60 14.60 14.60 700 -0.04(-0.27%)
Sep 14, 2022 14.64 0 -0.10(-0.68%)
Sep 13, 2022 14.60 14.74 14.60 14.74 9,055 +0.14(+0.96%)
Sep 08, 2022 14.60 0 -0.00(-0.00%)
Sep 07, 2022 14.60 14.60 14.60 14.60 2,000 +0.00(+0.00%)
Sep 06, 2022 14.60 14.60 14.60 14.60 200 +0.00(+0.00%)
Sep 02, 2022 14.60 14.60 14.60 14.60 2,163 -0.12(-0.82%)
Aug 31, 2022 14.72 75 +0.02(+0.14%)
Aug 24, 2022 14.70 0 +0.15(+1.03%)
Aug 22, 2022 14.55 0 -0.05(-0.34%)
Aug 19, 2022 14.60 14.60 14.60 14.60 310 +0.00(+0.00%)
Aug 18, 2022 14.60 14.60 14.60 14.60 244 +0.10(+0.69%)
Aug 17, 2022 14.50 14.50 14.50 14.50 17,750 -0.02(-0.14%)
Aug 16, 2022 14.74 14.74 14.52 14.52 300 +0.14(+1.01%)
Aug 15, 2022 14.38 14.38 14.38 14.38 150 -0.36(-2.41%)
Aug 12, 2022 14.40 14.73 14.40 14.73 638 +0.43(+3.01%)
Aug 11, 2022 14.20 14.40 14.20 14.30 8,642 +0.05(+0.35%)
Aug 09, 2022 14.25 0 +0.00(+0.00%)
Aug 08, 2022 14.25 14.25 14.25 14.25 700 +0.02(+0.12%)
Aug 05, 2022 14.23 14.23 14.23 14.23 100 +0.03(+0.23%)
Aug 04, 2022 14.25 14.25 14.20 14.20 18,337 -0.05(-0.35%)
Aug 03, 2022 14.25 14.25 14.25 14.25 2,000 +0.05(+0.35%)
Jul 29, 2022 14.20 0 -0.45(-3.07%)
Jul 22, 2022 14.65 13 +0.00(+0.00%)
Jul 21, 2022 14.65 14.65 14.65 14.65 302 +0.00(+0.00%)
Jul 19, 2022 14.65 0 -0.15(-1.01%)
Jul 14, 2022 14.80 0 +0.00(+0.00%)
Jul 12, 2022 14.80 0 +0.00(+0.00%)
Jul 08, 2022 14.80 1 -0.01(-0.07%)
Jul 06, 2022 14.81 0 +0.01(+0.07%)
Jul 01, 2022 14.80 30 +0.00(+0.00%)
Jun 29, 2022 14.80 0 -0.05(-0.34%)
Jun 28, 2022 14.85 14.85 14.85 14.85 100 +0.05(+0.34%)
Jun 23, 2022 14.80 0 +0.00(+0.00%)
Jun 22, 2022 14.80 14.80 14.80 14.80 200 +0.00(+0.00%)
Jun 16, 2022 14.80 0 +0.00(+0.00%)
Jun 14, 2022 14.80 0 +0.00(+0.00%)
Jun 13, 2022 14.80 14.82 14.80 14.80 515 +0.00(+0.00%)
Jun 10, 2022 14.86 14.86 14.80 14.80 2,514 -0.10(-0.67%)
Jun 08, 2022 14.90 0 -0.08(-0.53%)
Jun 07, 2022 14.80 14.98 14.80 14.98 400 +0.18(+1.22%)
Jun 06, 2022 14.80 14.80 14.80 14.80 600 +0.15(+1.02%)
Jun 03, 2022 14.65 14.65 14.65 14.65 100 +0.00(+0.00%)
Jun 02, 2022 14.65 14.65 14.65 14.65 100 +0.15(+1.03%)
Jun 01, 2022 14.19 14.50 14.19 14.50 750 +0.35(+2.47%)
May 26, 2022 14.15 0 +0.04(+0.28%)
May 25, 2022 14.18 14.18 14.11 14.11 246 +0.02(+0.14%)
May 24, 2022 14.05 14.09 14.05 14.09 10,437 +0.04(+0.28%)
May 20, 2022 14.05 0 +0.00(+0.00%)
May 19, 2022 14.05 14.05 14.05 14.05 207 +0.00(+0.00%)
May 16, 2022 14.05 10 +0.00(+0.00%)
May 13, 2022 14.05 14.06 14.05 14.05 12,176 +0.00(+0.00%)
May 12, 2022 14.05 14.05 14.05 14.05 330 +0.00(+0.00%)
May 11, 2022 14.13 14.13 14.05 14.05 2,000 -0.15(-1.06%)
May 05, 2022 14.20 0 -0.01(-0.07%)
May 03, 2022 14.21 0 +0.01(+0.07%)
May 02, 2022 14.28 14.55 14.20 14.20 1,666 -0.30(-2.07%)
Apr 29, 2022 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Apr 28, 2022 14.65 14.65 14.50 14.50 351 +0.35(+2.47%)
Apr 26, 2022 14.15 0 -0.07(-0.49%)
Apr 25, 2022 14.40 14.80 14.22 14.22 1,731 -0.54(-3.66%)
Apr 22, 2022 14.76 14.76 14.76 14.76 250 +0.01(+0.07%)
Apr 21, 2022 14.75 14.75 14.75 14.75 117 -0.20(-1.34%)
Apr 20, 2022 14.15 16.00 14.01 14.95 46,345 +0.94(+6.71%)
Apr 19, 2022 14.01 14.01 14.01 14.01 1,000 +0.01(+0.07%)
Apr 18, 2022 14.03 14.03 14.00 14.00 1,269 -0.03(-0.21%)
Apr 14, 2022 14.06 14.06 14.03 14.03 1,100 -0.02(-0.14%)
Apr 13, 2022 14.05 14.05 14.05 14.05 1,000 +0.00(+0.00%)
Apr 12, 2022 14.07 14.07 14.05 14.05 2,200 -0.01(-0.07%)
Apr 08, 2022 14.06 0 +0.00(+0.00%)
Apr 06, 2022 14.06 0 -0.09(-0.64%)
Apr 05, 2022 14.15 14.15 14.15 14.15 200 +0.05(+0.35%)
Apr 04, 2022 14.05 14.10 14.05 14.10 1,700 +0.03(+0.21%)
Apr 01, 2022 14.07 14.07 14.07 14.07 102 +0.01(+0.07%)
Mar 31, 2022 14.06 14.06 14.06 14.06 3,480 +0.01(+0.07%)
Mar 30, 2022 14.20 14.20 14.03 14.05 4,200 -0.07(-0.50%)
Mar 29, 2022 14.12 14.12 14.12 14.12 100 +0.11(+0.79%)
Mar 25, 2022 14.01 0 +0.05(+0.36%)
Mar 22, 2022 13.96 13 -0.44(-3.06%)
Mar 18, 2022 14.40 0 +0.38(+2.71%)
Mar 17, 2022 14.10 14.40 14.02 14.02 3,952 +0.02(+0.14%)
Mar 15, 2022 14.00 0 +0.05(+0.36%)
Mar 14, 2022 14.00 14.00 13.95 13.95 1,447 +0.10(+0.72%)
Mar 10, 2022 13.85 8 -0.12(-0.89%)
Mar 09, 2022 13.85 13.97 13.85 13.97 682 -0.03(-0.18%)
Mar 08, 2022 14.00 14.00 14.00 14.00 350 -0.09(-0.64%)
Mar 07, 2022 14.09 14.09 14.09 14.09 32,105 +0.06(+0.43%)
Mar 04, 2022 14.10 14.12 14.03 14.03 1,600 +0.00(+0.00%)
Feb 28, 2022 14.03 0 +0.00(+0.00%)
Feb 24, 2022 14.03 0 -0.22(-1.54%)
Feb 23, 2022 14.25 14.50 14.03 14.25 900 +0.00(+0.00%)
Feb 15, 2022 14.25 0 +0.22(+1.57%)
Feb 14, 2022 14.03 14.03 14.03 14.03 254 -0.22(-1.54%)
Feb 11, 2022 14.01 14.25 14.01 14.25 317 +0.00(+0.00%)
Feb 10, 2022 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Feb 09, 2022 14.10 14.25 14.10 14.25 250 +0.25(+1.79%)
Feb 08, 2022 14.00 14.05 14.00 14.00 550 -0.19(-1.34%)
Feb 04, 2022 14.19 14.19 14.19 14.19 502 +0.76(+5.66%)
Feb 02, 2022 13.43 13.43 13.43 13.43 150 -0.13(-0.96%)
Jan 26, 2022 13.56 48 +0.00(+0.00%)
Jan 24, 2022 13.56 0 -0.09(-0.66%)
Jan 19, 2022 13.65 0 +0.15(+1.11%)
Jan 18, 2022 13.41 13.50 13.41 13.50 1,337 +0.09(+0.67%)
Jan 14, 2022 13.41 0 -0.04(-0.30%)
Jan 11, 2022 13.45 0 +0.04(+0.30%)
Jan 10, 2022 13.41 13.44 13.41 13.41 2,700 +0.00(+0.00%)
Jan 07, 2022 13.41 13.41 13.41 13.41 1,300 +0.00(+0.00%)
Jan 06, 2022 13.40 13.41 13.40 13.41 8,045 +0.01(+0.07%)
Jan 05, 2022 13.40 13.40 13.40 13.40 300 +0.00(+0.00%)
Jan 04, 2022 13.40 13.40 13.40 13.40 600 +0.03(+0.22%)
Jan 03, 2022 13.50 13.50 13.37 13.37 3,300 +0.00(+0.00%)
Dec 30, 2021 13.37 13.37 13.37 0 +0.02(+0.15%)
Dec 29, 2021 13.35 13.35 13.35 13.35 800 -0.05(-0.37%)
Dec 22, 2021 13.40 13.40 13.40 10 +0.00(+0.00%)
Dec 20, 2021 13.40 13.40 13.40 0 -0.10(-0.74%)
Dec 17, 2021 13.55 13.55 13.50 13.50 618 +0.15(+1.12%)
Dec 16, 2021 13.31 13.37 13.31 13.35 1,451 -0.15(-1.11%)
Dec 14, 2021 13.50 13.50 13.50 0 +0.12(+0.90%)
Dec 13, 2021 13.38 13.40 13.38 13.38 1,098 +0.03(+0.22%)
Dec 10, 2021 13.35 13.35 13.35 13.35 3,006 +0.02(+0.15%)
Dec 08, 2021 13.33 13.33 13.33 5 +0.02(+0.15%)
Dec 07, 2021 13.31 13.31 13.31 13.31 5,000 +0.00(+0.00%)
Dec 06, 2021 13.31 13.31 13.31 13.31 100 +0.00(+0.00%)
Dec 03, 2021 13.30 13.31 13.30 13.31 14,565 +0.06(+0.45%)
Dec 02, 2021 13.25 13.25 13.25 13.25 150 +0.00(+0.00%)
Nov 29, 2021 13.25 13.25 13.25 0 -0.04(-0.34%)
Nov 26, 2021 13.29 13.29 13.29 13.29 100 -0.01(-0.04%)
Nov 23, 2021 13.30 13.30 13.30 0 +0.10(+0.76%)
Nov 19, 2021 13.20 13.20 13.20 0 +0.01(+0.08%)
Nov 17, 2021 13.19 13.19 13.19 0 +0.09(+0.69%)
Nov 16, 2021 13.10 13.10 13.10 13.10 5,417 +0.05(+0.38%)
Nov 15, 2021 13.05 13.05 13.05 13.05 37,500 +0.05(+0.38%)
Nov 12, 2021 12.96 13.15 12.96 13.00 21,788 +0.05(+0.39%)
Nov 11, 2021 12.95 12.95 12.95 12.95 36,300 -0.10(-0.77%)
Nov 10, 2021 12.95 13.05 100,395 +0.05(+0.38%)
Nov 09, 2021 13.00 13.00 13.00 13.00 2,006 -0.10(-0.76%)
Nov 08, 2021 13.10 13.10 13.10 13.10 5,000 +0.10(+0.77%)
Nov 04, 2021 13.00 13.00 13.00 5 +0.15(+1.17%)
Nov 03, 2021 12.85 12.85 12.85 12.85 370 +0.03(+0.23%)
Nov 02, 2021 12.82 12.82 12.82 12.82 1,572 +0.02(+0.16%)
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.