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 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 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 (%)
Nov 29, 2019 10.03 10.03 10.03 25 +0.00(+0.00%)
Nov 27, 2019 10.10 10.10 10.02 10.03 8,900 -0.07(-0.65%)
Nov 26, 2019 10.05 10.10 10.04 10.10 2,600 +0.07(+0.70%)
Nov 22, 2019 10.03 10.03 10.03 0 +0.05(+0.50%)
Nov 21, 2019 10.01 10.01 9.980 9.980 1,000 -0.07(-0.70%)
Nov 20, 2019 9.970 10.05 9.970 10.05 12,136 +0.02(+0.20%)
Nov 19, 2019 10.02 10.03 10.00 10.03 32,167 +0.06(+0.60%)
Nov 18, 2019 9.990 10.02 9.970 9.970 13,551 -0.05(-0.50%)
Nov 15, 2019 10.02 10.05 10.00 10.02 8,900 +0.05(+0.50%)
Nov 14, 2019 9.970 9.970 9.970 9.970 255 -0.03(-0.30%)
Nov 13, 2019 10.00 10.00 10.00 10.00 1,000 +0.02(+0.20%)
Nov 12, 2019 9.970 9.980 9.970 9.980 1,500 +0.04(+0.40%)
Nov 11, 2019 9.960 9.960 9.940 9.940 1,888 +0.04(+0.40%)
Nov 08, 2019 9.900 9.900 9.900 9.900 8,400 +0.00(+0.00%)
Nov 07, 2019 9.900 9.910 9.900 9.900 10,200 -0.04(-0.40%)
Nov 06, 2019 9.940 9.940 9.900 9.940 1,400 -0.06(-0.60%)
Nov 05, 2019 9.900 10.00 9.900 10.00 3,600 +0.20(+2.04%)
Nov 04, 2019 9.900 9.900 9.750 9.800 63,375 -0.10(-1.01%)
Nov 01, 2019 9.800 9.950 9.780 9.900 24,000 +0.10(+1.02%)
Oct 31, 2019 9.750 9.800 9.740 9.800 8,527 +0.05(+0.51%)
Oct 30, 2019 9.850 9.850 9.750 9.750 2,600 -0.10(-1.02%)
Oct 29, 2019 9.800 9.850 9.800 9.850 3,100 +0.05(+0.51%)
Oct 28, 2019 9.800 9.800 9.800 9.800 800 +0.05(+0.51%)
Oct 25, 2019 9.770 9.800 9.740 9.750 11,000 -0.04(-0.41%)
Oct 24, 2019 9.700 9.790 9.670 9.790 10,420 +0.09(+0.93%)
Oct 23, 2019 9.630 9.700 9.570 9.700 2,700 +0.07(+0.73%)
Oct 22, 2019 9.630 9.650 9.630 9.630 3,265 -0.02(-0.21%)
Oct 21, 2019 9.740 9.740 9.520 9.650 19,241 -0.02(-0.21%)
Oct 18, 2019 9.740 9.750 9.670 9.670 2,000 -0.08(-0.82%)
Oct 17, 2019 9.750 9.750 9.660 9.750 2,080 +0.00(+0.00%)
Oct 16, 2019 9.750 9.750 9.750 9.750 600 +0.08(+0.83%)
Oct 15, 2019 9.920 9.920 9.670 9.670 7,700 -0.18(-1.83%)
Oct 14, 2019 9.900 9.900 9.800 9.850 3,500 -0.05(-0.51%)
Oct 11, 2019 9.880 9.900 9.880 9.900 300 +0.00(+0.00%)
Oct 10, 2019 9.920 9.930 9.900 9.900 2,700 +0.00(+0.00%)
Oct 09, 2019 9.900 10.00 9.900 9.900 9,933 +0.00(+0.00%)
Oct 08, 2019 9.950 9.990 9.900 9.900 2,453 -0.10(-1.00%)
Oct 07, 2019 9.990 10.00 9.975 10.00 785 +0.00(+0.00%)
Oct 04, 2019 9.940 10.00 9.940 10.00 1,400 +0.10(+1.01%)
Oct 03, 2019 9.900 9.900 9.900 9.900 2,414 -0.05(-0.50%)
Oct 02, 2019 9.950 9.950 9.950 12 +0.00(+0.00%)
Sep 30, 2019 9.950 9.950 9.950 0 +0.00(+0.00%)
Sep 25, 2019 9.950 9.950 9.950 0 -0.03(-0.30%)
Sep 24, 2019 9.990 10.00 9.920 9.980 8,083 +0.08(+0.81%)
Sep 23, 2019 9.900 9.900 9.900 9.900 737 +0.00(+0.00%)
Sep 20, 2019 9.900 9.900 9.850 9.900 2,100 +0.00(+0.00%)
Sep 19, 2019 9.900 9.900 9.900 9.900 500 +0.00(+0.00%)
Sep 18, 2019 9.850 9.900 9.850 9.900 3,000 +0.05(+0.51%)
Sep 16, 2019 9.850 9.850 9.850 0 +0.14(+1.44%)
Sep 13, 2019 9.850 9.890 9.700 9.710 17,000 -0.14(-1.42%)
Sep 12, 2019 9.850 9.860 9.850 9.850 16,429 +0.01(+0.10%)
Sep 11, 2019 9.850 9.850 9.840 9.840 2,575 -0.06(-0.61%)
Sep 10, 2019 9.850 9.900 9.850 9.900 2,180 +0.00(+0.00%)
Sep 09, 2019 9.900 9.900 9.900 9.900 2,255 +0.00(+0.00%)
Sep 06, 2019 9.930 9.930 9.900 9.900 800 -0.10(-1.00%)
Sep 05, 2019 10.14 10.14 9.940 10.00 18,466 -0.10(-0.99%)
Sep 04, 2019 10.10 10.10 10.10 10.10 300 +0.00(+0.00%)
Sep 03, 2019 10.10 10.10 10.10 10.10 1,300 +0.00(+0.00%)
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%)
Jun 04, 2019 10.14 10.14 9.860 10.00 7,615 -0.20(-1.96%)
May 31, 2019 10.20 10.20 10.20 0 +0.05(+0.49%)
May 30, 2019 10.10 10.15 10.10 10.15 11,000 +0.05(+0.50%)
May 29, 2019 10.40 10.40 10.10 10.10 10,200 -0.30(-2.88%)
May 28, 2019 10.15 10.40 10.10 10.40 9,835 +0.25(+2.46%)
May 24, 2019 10.25 10.25 10.15 10.15 18,300 -0.15(-1.46%)
May 23, 2019 10.25 10.30 10.01 10.30 14,995 -0.03(-0.29%)
May 22, 2019 10.43 10.43 10.33 10.33 13,402 -0.07(-0.67%)
May 21, 2019 10.40 10.40 10.40 10.40 300 -0.03(-0.29%)
May 20, 2019 10.43 10.43 10.40 10.43 8,000 +0.12(+1.16%)
May 17, 2019 10.35 10.35 10.31 10.31 300 +0.00(+0.00%)
May 15, 2019 10.31 10.31 10.31 0 +0.06(+0.59%)
May 14, 2019 10.31 10.31 10.25 10.25 10,469 +0.00(+0.00%)
May 13, 2019 10.24 10.30 10.24 10.25 24,500 -0.02(-0.19%)
May 10, 2019 10.25 10.27 10.10 10.27 1,800 +0.02(+0.20%)
May 08, 2019 10.25 10.25 10.25 0 +0.15(+1.49%)
May 07, 2019 10.10 10.10 10.10 10.10 26,048 +0.09(+0.90%)
May 06, 2019 10.05 10.05 10.01 10.01 847 +0.01(+0.10%)
May 03, 2019 10.25 10.25 10.00 10.00 8,000 -0.06(-0.60%)
Apr 30, 2019 10.06 10.06 10.06 0 -0.24(-2.33%)
Apr 29, 2019 10.30 10.30 10.29 10.30 1,138 +0.20(+1.98%)
Apr 26, 2019 10.10 10.15 10.02 10.10 4,500 -0.16(-1.56%)
Apr 23, 2019 10.26 10.26 10.26 0 +0.24(+2.40%)
Apr 22, 2019 10.02 10.02 10.02 10.02 112 +0.00(+0.00%)
Apr 16, 2019 10.02 10.02 10.02 0 +0.01(+0.10%)
Apr 15, 2019 10.01 10.01 10.01 10.01 7,793 +0.00(+0.00%)
Apr 11, 2019 10.01 10.01 10.01 0 -0.24(-2.34%)
Apr 09, 2019 10.25 10.25 10.25 0 -0.05(-0.49%)
Apr 03, 2019 10.30 10.30 10.30 0 +0.30(+3.00%)
Mar 29, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 28, 2019 10.03 10.03 10.00 10.00 920 -0.01(-0.10%)
Mar 27, 2019 10.01 10.01 10.01 10.01 244 +0.01(+0.10%)
Mar 26, 2019 10.00 10.00 10.00 10.00 2,897 +0.00(+0.00%)
Mar 25, 2019 10.00 10.00 10.00 10.00 2,579 +0.00(+0.00%)
Mar 22, 2019 10.00 10.00 10.00 10.00 200 -0.05(-0.50%)
Mar 21, 2019 10.15 10.15 10.05 10.05 2,632 -0.03(-0.30%)
Mar 20, 2019 10.08 10.08 10.08 10.08 2,200 +0.12(+1.20%)
Mar 18, 2019 9.960 9.960 9.960 0 -0.34(-3.30%)
Mar 15, 2019 10.30 10.30 10.30 10.30 500 +0.00(+0.00%)
Mar 14, 2019 10.20 11.25 10.20 10.30 39,911 +0.10(+0.98%)
Mar 12, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 11, 2019 10.15 10.20 9.950 10.20 12,475 +0.30(+3.04%)
Mar 08, 2019 10.25 10.25 9.899 9.899 900 -0.35(-3.42%)
Mar 07, 2019 10.25 10.25 10.25 10.25 1,100 +0.27(+2.71%)
Mar 06, 2019 10.25 10.25 9.980 9.980 5,100 -0.22(-2.16%)
Mar 05, 2019 10.20 10.20 10.10 10.20 6,417 +0.10(+0.99%)
Mar 04, 2019 10.10 10.10 10.00 10.10 1,163 +0.10(+1.00%)
Mar 01, 2019 10.00 10.33 10.00 10.00 7,200 -0.23(-2.25%)
Feb 28, 2019 10.23 10.23 10.23 10.23 100 +0.08(+0.79%)
Feb 27, 2019 10.00 10.23 10.00 10.15 5,140 +0.15(+1.50%)
Feb 25, 2019 10.00 10.00 10.00 0 +0.20(+2.04%)
Feb 22, 2019 9.790 9.800 9.780 9.800 3,800 +0.05(+0.51%)
Feb 21, 2019 9.725 9.760 9.725 9.750 7,822 +0.05(+0.52%)
Feb 20, 2019 9.700 9.700 9.700 9.700 41,000 -0.09(-0.92%)
Feb 19, 2019 9.780 9.790 9.740 9.790 3,544 +0.12(+1.24%)
Feb 15, 2019 9.750 9.790 9.670 9.670 300 +0.07(+0.73%)
Feb 13, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 12, 2019 9.600 9.600 9.600 9.600 92,770 +0.05(+0.52%)
Feb 11, 2019 9.700 9.700 9.550 9.550 2,989 -0.09(-0.93%)
Feb 08, 2019 9.640 9.640 9.640 9.640 100 +0.04(+0.42%)
Feb 07, 2019 9.600 9.600 9.600 9.600 3,173 -0.05(-0.52%)
Feb 06, 2019 9.650 9.650 9.650 9.650 500 +0.00(+0.00%)
Feb 05, 2019 9.660 9.660 9.650 9.650 1,500 -0.14(-1.43%)
Feb 04, 2019 9.550 9.790 9.550 9.790 3,719 +0.34(+3.60%)
Feb 01, 2019 9.480 9.550 9.450 9.450 238,300 +0.00(+0.00%)
Jan 31, 2019 9.450 9.500 9.450 9.450 1,934 +0.08(+0.85%)
Jan 30, 2019 9.550 9.590 9.370 9.370 8,405 -0.14(-1.47%)
Jan 28, 2019 9.510 9.510 9.510 0 -0.49(-4.90%)
Jan 25, 2019 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jan 24, 2019 10.03 10.03 10.00 10.00 2,216 -0.15(-1.48%)
Jan 23, 2019 10.15 10.15 10.15 10.15 163 +0.05(+0.50%)
Jan 22, 2019 10.10 10.10 10.10 10.10 1,163 +0.30(+3.06%)
Jan 18, 2019 9.750 10.20 9.750 9.800 2,300 -0.39(-3.83%)
Jan 17, 2019 9.800 10.20 9.560 10.19 18,744 +0.49(+5.05%)
Jan 16, 2019 9.700 9.700 9.700 9.700 609 -0.10(-1.02%)
Jan 14, 2019 9.800 9.800 9.800 0 +0.15(+1.55%)
Jan 11, 2019 9.640 9.650 9.640 9.650 13,500 +0.00(+0.00%)
Jan 10, 2019 10.00 10.00 9.650 9.650 1,191 -0.02(-0.21%)
Jan 07, 2019 9.670 9.670 9.670 0 +0.01(+0.10%)
Jan 04, 2019 10.00 10.00 9.660 9.660 300 -0.34(-3.40%)
Jan 03, 2019 9.750 10.00 9.750 10.00 3,427 -0.23(-2.25%)
Jan 02, 2019 10.23 10.23 10.23 74 +0.00(+0.00%)
Dec 31, 2018 10.00 10.39 10.00 10.23 15,400 +0.23(+2.30%)
Dec 28, 2018 10.00 10.00 10.00 10.00 1,200 -0.05(-0.50%)
Dec 26, 2018 10.05 10.05 10.05 0 -0.10(-0.99%)
Dec 24, 2018 9.420 10.18 9.250 10.15 5,000 +0.40(+4.10%)
Dec 21, 2018 9.350 9.750 9.301 9.750 10,900 -0.35(-3.47%)
Dec 20, 2018 10.00 10.10 9.920 10.10 5,557 -0.03(-0.30%)
Dec 18, 2018 10.13 10.13 10.13 0 +0.08(+0.80%)
Dec 17, 2018 10.15 10.15 10.05 10.05 406 -0.15(-1.47%)
Dec 14, 2018 10.11 10.25 10.11 10.20 103,600 +0.35(+3.55%)
Dec 13, 2018 10.35 10.35 9.700 9.850 6,127 -0.51(-4.92%)
Dec 12, 2018 10.50 10.50 10.36 10.36 11,064 -0.39(-3.63%)
Dec 07, 2018 10.75 10.75 10.75 0 -0.10(-0.92%)
Dec 06, 2018 10.85 10.85 10.85 10.85 201 +0.00(+0.00%)
Dec 04, 2018 10.95 10.95 10.85 10.85 1,400 +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.