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 )

9.850 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
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%)
Jan 05, 2015 8.360 8.360 8.340 8.340 767 +0.08(+0.97%)
Dec 31, 2014 8.260 8.260 8.260 0 +0.00(+0.00%)
Dec 30, 2014 8.420 8.420 8.260 8.260 2,066 -0.16(-1.90%)
Dec 29, 2014 8.420 8.420 8.420 8.420 292 +0.11(+1.32%)
Dec 26, 2014 8.310 8.310 8.310 8.310 258 -0.09(-1.07%)
Dec 23, 2014 8.400 8.400 8.400 0 +0.02(+0.24%)
Dec 18, 2014 8.380 8.380 8.380 0 +0.03(+0.36%)
Dec 16, 2014 8.350 8.350 8.350 0 -0.13(-1.53%)
Dec 15, 2014 8.480 8.480 8.480 8.480 450 +0.03(+0.36%)
Dec 12, 2014 8.500 8.500 8.450 8.450 3,267 +0.10(+1.20%)
Dec 09, 2014 8.350 8.350 8.350 0 -0.35(-4.02%)
Dec 04, 2014 8.700 8.700 8.700 0 +0.20(+2.35%)
Dec 03, 2014 8.750 8.750 8.500 8.500 3,400 -0.25(-2.86%)
Dec 02, 2014 8.600 8.750 8.600 8.750 1,000 +0.25(+2.94%)
Dec 01, 2014 8.450 8.550 8.450 8.500 743 -0.25(-2.86%)
Nov 25, 2014 8.750 8.750 8.750 0 +0.00(+0.00%)
Nov 24, 2014 8.750 8.750 8.750 8.750 425 +0.00(+0.00%)
Nov 21, 2014 8.750 8.750 8.750 8.750 1,283 +0.00(+0.00%)
Nov 19, 2014 8.750 8.750 8.750 0 -0.05(-0.57%)
Nov 17, 2014 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 14, 2014 8.800 8.800 8.800 8.800 558 -0.00(-0.00%)
Nov 13, 2014 8.800 8.800 8.800 8.800 1,716 +0.00(+0.00%)
Nov 12, 2014 8.800 8.800 8.800 8.800 100 +0.00(+0.00%)
Nov 10, 2014 8.800 8.800 8.800 0 -0.20(-2.22%)
Nov 07, 2014 8.950 9.000 8.950 9.000 965 +0.01(+0.11%)
Nov 06, 2014 9.000 9.000 8.990 8.990 3,781 +0.00(+0.00%)
Nov 05, 2014 8.800 8.990 8.800 8.990 1,582 +0.19(+2.16%)
Nov 04, 2014 8.800 8.800 8.800 8.800 300 -0.20(-2.22%)
Oct 30, 2014 9.000 9.000 9.000 28 +0.00(+0.00%)
Oct 29, 2014 9.000 9.000 9.000 9.000 5,424 +0.00(+0.00%)
Oct 27, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 23, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 21, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 17, 2014 9.000 9.000 9.000 9.000 331 -0.24(-2.60%)
Oct 14, 2014 9.240 9.240 9.240 9.240 429 -0.01(-0.11%)
Oct 01, 2014 9.250 9.250 9.250 0 +0.10(+1.09%)
Sep 29, 2014 9.150 9.150 9.150 0 +0.15(+1.67%)
Sep 25, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 24, 2014 9.000 9.000 9.000 9.000 1,448 -0.15(-1.64%)
Sep 18, 2014 9.150 9.150 9.150 0 +0.15(+1.67%)
Sep 17, 2014 9.000 9.000 9.000 9.000 1,500 +0.00(+0.00%)
Sep 15, 2014 9.000 9.000 9.000 20 -0.50(-5.26%)
Sep 12, 2014 9.500 9.500 9.500 9.500 419 +0.00(+0.00%)
Sep 08, 2014 9.500 9.500 9.500 0 +0.50(+5.56%)
Sep 04, 2014 9.000 9.000 9.000 0 -0.50(-5.26%)
Sep 02, 2014 9.500 9.500 9.500 0 +0.01(+0.11%)
Aug 29, 2014 9.490 9.490 9.490 0 +0.39(+4.29%)
Aug 27, 2014 9.100 9.100 9.100 10 -0.20(-2.15%)
Aug 26, 2014 9.150 9.400 9.020 9.300 6,211 -0.20(-2.11%)
Aug 25, 2014 9.500 9.500 9.500 9.500 1,749 +0.00(+0.00%)
Aug 20, 2014 9.500 9.500 9.500 0 -0.25(-2.56%)
Aug 19, 2014 9.850 9.850 9.750 9.750 894 +0.00(+0.00%)
Aug 18, 2014 9.750 9.750 9.750 9.750 150 +0.00(+0.00%)
Aug 15, 2014 9.010 9.750 9.000 9.750 2,100 +0.00(+0.00%)
Aug 14, 2014 9.750 9.750 9.750 9.750 100 +0.75(+8.33%)
Aug 13, 2014 9.000 9.000 9.000 9.000 2,545 +0.00(+0.00%)
Aug 12, 2014 9.000 9.000 9.000 9.000 2,210 +0.00(+0.00%)
Aug 08, 2014 9.000 9.000 9.000 0 -0.35(-3.74%)
Aug 05, 2014 9.350 9.350 9.350 0 +0.75(+8.72%)
Aug 04, 2014 8.600 8.600 8.600 8.600 224 +0.00(+0.00%)
Aug 01, 2014 8.600 8.600 8.600 8.600 100 +0.05(+0.58%)
Jul 31, 2014 8.550 8.550 8.550 8.550 100 +0.10(+1.18%)
Jul 30, 2014 8.600 8.600 8.450 8.450 317 +0.15(+1.81%)
Jul 29, 2014 8.960 8.960 8.300 8.300 1,517 -0.71(-7.88%)
Jul 28, 2014 9.200 9.200 9.010 9.010 1,100 -0.19(-2.07%)
Jul 24, 2014 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 23, 2014 9.210 9.210 9.200 9.200 1,600 -0.15(-1.60%)
Jul 22, 2014 9.350 9.400 9.350 9.350 2,251 +0.15(+1.63%)
Jul 18, 2014 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 17, 2014 9.200 9.200 9.200 9.200 1,000 +0.10(+1.10%)
Jul 14, 2014 9.100 9.100 9.100 0 +0.10(+1.11%)
Jul 09, 2014 9.000 9.000 9.000 0 -0.05(-0.55%)
Jul 07, 2014 9.050 9.050 9.050 0 +0.05(+0.56%)
Jun 27, 2014 9.000 9.000 9.000 0 -0.05(-0.55%)
Jun 23, 2014 9.050 9.050 9.050 0 -0.04(-0.44%)
Jun 20, 2014 9.050 9.090 8.850 9.090 750 +0.04(+0.44%)
Jun 18, 2014 9.050 9.050 9.050 0 -0.25(-2.69%)
Jun 17, 2014 10.00 10.00 9.300 9.300 4,168 -0.67(-6.72%)
Jun 16, 2014 9.970 9.970 9.970 9.970 1,400 +0.02(+0.20%)
Jun 13, 2014 9.980 10.00 9.950 9.950 2,055 -0.03(-0.30%)
Jun 12, 2014 9.970 9.980 9.930 9.980 3,677 +0.01(+0.10%)
Jun 11, 2014 9.970 9.970 9.970 9.970 1,000 +0.47(+4.95%)
Jun 10, 2014 9.980 9.980 9.500 9.500 3,958 -0.10(-1.04%)
Jun 06, 2014 9.500 9.600 9.500 9.600 1,325 +0.10(+1.05%)
Jun 04, 2014 9.500 9.500 9.500 9.500 0 +0.40(+4.40%)
Jun 03, 2014 9.100 9.100 9.100 9.100 700 -0.10(-1.09%)
Jun 02, 2014 9.300 9.300 9.200 9.200 400 +0.00(+0.00%)
May 27, 2014 9.200 9.200 9.200 9.200 0 -0.45(-4.66%)
May 23, 2014 9.650 9.650 9.650 0 +0.64(+7.10%)
May 21, 2014 9.010 9.010 9.010 9.010 0 -0.39(-4.15%)
May 20, 2014 9.400 9.400 9.400 9.400 120 -0.35(-3.59%)
May 12, 2014 9.750 9.750 9.750 0 +0.45(+4.84%)
May 09, 2014 9.200 9.300 9.200 9.300 1,779 -0.05(-0.53%)
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.