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 -0.070 (-0.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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, 2020 6.410 6.770 6.390 6.410 2,348 -0.54(-7.77%)
Apr 29, 2020 6.950 6.950 6.950 6.950 265 +0.45(+6.92%)
Apr 28, 2020 6.500 7.000 6.490 6.500 900 +0.45(+7.44%)
Apr 27, 2020 5.900 6.050 5.900 6.050 1,351 +0.23(+3.95%)
Apr 24, 2020 5.780 5.850 5.780 5.820 15,500 +0.07(+1.22%)
Apr 23, 2020 5.750 5.750 5.750 5.750 1,818 +0.00(+0.00%)
Apr 22, 2020 5.750 5.750 5.750 5.750 700 +0.04(+0.70%)
Apr 21, 2020 5.750 5.750 5.710 5.710 6,800 -0.04(-0.70%)
Apr 20, 2020 5.760 5.760 5.750 5.750 2,361 +0.00(+0.00%)
Apr 17, 2020 5.880 5.880 5.750 5.750 7,300 -0.02(-0.35%)
Apr 16, 2020 5.770 5.770 5.770 5.770 402 +0.01(+0.17%)
Apr 15, 2020 5.770 5.900 5.760 5.760 13,700 +0.01(+0.17%)
Apr 14, 2020 5.750 5.750 5.750 80 +0.00(+0.00%)
Apr 13, 2020 5.710 5.900 5.710 5.750 2,000 -0.13(-2.21%)
Apr 09, 2020 5.840 5.930 5.840 5.880 1,900 +0.08(+1.38%)
Apr 08, 2020 5.800 5.800 5.800 5.800 1,017 +0.25(+4.50%)
Apr 07, 2020 5.630 5.630 5.550 5.550 4,600 -0.03(-0.54%)
Apr 06, 2020 5.630 5.630 5.580 5.580 6,710 -0.05(-0.89%)
Apr 03, 2020 5.980 6.240 5.610 5.630 5,500 -0.03(-0.53%)
Apr 02, 2020 5.650 5.940 5.610 5.660 8,200 +0.01(+0.14%)
Apr 01, 2020 5.750 5.750 5.652 5.652 3,100 -0.15(-2.55%)
Mar 31, 2020 5.810 5.850 5.800 5.800 2,075 -0.03(-0.51%)
Mar 30, 2020 5.550 5.905 5.550 5.830 2,001 -0.39(-6.27%)
Mar 27, 2020 5.800 6.230 5.420 6.220 13,100 +0.47(+8.17%)
Mar 26, 2020 5.700 6.400 5.550 5.750 17,804 +0.00(+0.00%)
Mar 25, 2020 5.400 6.000 5.400 5.750 9,354 +0.25(+4.55%)
Mar 24, 2020 5.300 6.000 5.270 5.500 8,224 +0.23(+4.36%)
Mar 23, 2020 5.500 5.550 5.270 5.270 8,969 -0.72(-12.02%)
Mar 20, 2020 6.500 7.200 5.200 5.990 20,500 -0.51(-7.85%)
Mar 19, 2020 7.010 7.010 6.490 6.500 600 -0.51(-7.28%)
Mar 18, 2020 7.200 7.200 7.010 7.010 4,600 -0.14(-1.96%)
Mar 17, 2020 7.250 7.900 7.150 7.150 6,535 -0.10(-1.38%)
Mar 16, 2020 7.500 7.590 7.250 7.250 1,035 -0.33(-4.35%)
Mar 13, 2020 7.970 8.000 7.580 7.580 7,700 -0.42(-5.25%)
Mar 12, 2020 8.150 8.150 7.500 8.000 8,800 -0.20(-2.44%)
Mar 11, 2020 8.740 9.110 8.160 8.200 22,900 -1.20(-12.77%)
Mar 10, 2020 9.300 9.400 9.300 9.400 3,318 -0.10(-1.05%)
Mar 09, 2020 9.550 9.630 9.500 9.500 1,500 -0.24(-2.46%)
Mar 06, 2020 9.740 9.740 9.740 9.740 100 +0.19(+1.99%)
Mar 05, 2020 9.750 9.750 9.550 9.550 2,210 +0.00(+0.00%)
Mar 04, 2020 9.900 9.900 9.550 9.550 14,227 -0.27(-2.75%)
Mar 02, 2020 9.820 9.820 9.820 0 -0.13(-1.31%)
Feb 28, 2020 10.05 10.05 9.950 9.950 15,800 -0.10(-1.00%)
Feb 27, 2020 10.19 10.19 10.05 10.05 575 -0.05(-0.50%)
Feb 26, 2020 10.12 10.12 10.10 10.10 1,456 -0.02(-0.20%)
Feb 25, 2020 10.12 10.12 10.12 10.12 1,000 +0.02(+0.20%)
Feb 24, 2020 10.46 10.46 10.10 10.10 2,400 -0.36(-3.44%)
Feb 21, 2020 10.50 10.50 10.46 10.46 4,300 -0.04(-0.38%)
Feb 20, 2020 10.46 10.50 10.46 10.50 30,303 +0.00(+0.00%)
Feb 19, 2020 10.50 10.50 10.50 10.50 5,341 +0.00(+0.00%)
Feb 18, 2020 10.52 10.52 10.50 10.50 206 -0.02(-0.14%)
Feb 14, 2020 10.52 10.52 10.52 10.52 100 -0.04(-0.33%)
Feb 13, 2020 10.62 10.62 10.45 10.55 21,817 -0.05(-0.47%)
Feb 12, 2020 10.65 10.65 10.60 10.60 5,500 -0.15(-1.40%)
Feb 11, 2020 10.75 10.75 10.75 10.75 3,010 +0.10(+0.94%)
Feb 10, 2020 10.60 10.65 10.60 10.65 1,100 +0.05(+0.47%)
Feb 07, 2020 10.61 10.61 10.57 10.60 1,000 +0.05(+0.47%)
Feb 06, 2020 10.60 10.65 10.55 10.55 15,200 -0.04(-0.39%)
Feb 05, 2020 10.60 10.60 10.58 10.59 10,950 +0.01(+0.10%)
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.