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 -0.050 (-0.51%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 21, 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 (%)
Jun 30, 2016 8.390 8.410 8.390 8.400 4,000 +0.01(+0.12%)
Jun 29, 2016 8.400 8.400 8.390 8.390 2,000 -0.01(-0.12%)
Jun 28, 2016 8.400 8.400 8.390 8.400 1,200 -0.11(-1.29%)
Jun 24, 2016 8.510 8.510 8.510 15 -0.49(-5.44%)
Jun 21, 2016 9.000 9.000 9.000 0 +0.55(+6.51%)
Jun 20, 2016 8.650 8.650 8.450 8.450 317 -0.50(-5.59%)
Jun 17, 2016 8.900 8.950 8.900 8.950 1,390 +0.05(+0.56%)
Jun 16, 2016 8.750 8.900 8.750 8.900 862 +0.35(+4.09%)
Jun 15, 2016 8.400 8.550 8.400 8.550 4,616 +0.15(+1.79%)
Jun 14, 2016 8.400 8.400 8.400 8.400 200 -0.10(-1.18%)
Jun 08, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 07, 2016 8.750 8.750 8.500 8.500 1,000 -0.43(-4.82%)
Jun 01, 2016 8.930 8.930 8.930 0 -0.01(-0.12%)
May 31, 2016 8.905 8.941 8.500 8.941 300 +0.61(+7.33%)
May 27, 2016 8.330 8.330 8.330 0 -0.41(-4.69%)
May 26, 2016 8.740 8.740 8.740 8.740 100 +0.28(+3.31%)
May 25, 2016 8.950 8.950 8.460 8.460 1,900 -0.54(-6.00%)
May 24, 2016 8.490 9.000 8.490 9.000 2,446 +0.75(+9.09%)
May 19, 2016 8.250 8.250 8.250 0 -0.45(-5.17%)
May 18, 2016 8.250 8.700 8.250 8.700 300 +0.07(+0.81%)
May 16, 2016 8.630 8.630 8.630 0 +0.38(+4.61%)
May 13, 2016 8.500 8.500 8.250 8.250 1,569 +0.00(+0.00%)
May 12, 2016 8.250 8.250 8.250 8.250 300 -0.40(-4.62%)
May 11, 2016 8.250 8.650 8.250 8.650 500 +0.15(+1.76%)
May 10, 2016 8.590 8.690 8.500 8.500 494 +0.01(+0.12%)
May 06, 2016 8.490 8.490 8.490 0 +0.33(+4.04%)
May 05, 2016 8.160 8.160 8.160 8.160 500 -0.19(-2.28%)
May 04, 2016 8.350 8.350 8.350 8.350 100 +0.10(+1.21%)
May 03, 2016 8.300 8.300 8.170 8.250 1,300 +0.08(+0.98%)
May 02, 2016 8.600 8.600 8.170 8.170 2,500 -0.83(-9.22%)
Apr 28, 2016 9.000 9.000 9.000 0 +0.35(+4.05%)
Apr 27, 2016 8.650 8.650 8.650 8.650 300 -0.24(-2.70%)
Apr 26, 2016 8.650 8.890 8.640 8.890 17,103 +0.24(+2.77%)
Apr 25, 2016 8.480 8.650 8.450 8.650 5,034 +0.25(+2.98%)
Apr 22, 2016 8.120 8.400 8.120 8.400 634 +0.28(+3.45%)
Apr 21, 2016 8.120 8.120 8.120 8.120 300 -0.22(-2.64%)
Apr 20, 2016 8.080 8.340 8.080 8.340 6,396 +0.19(+2.33%)
Apr 18, 2016 8.150 8.150 8.150 0 -0.10(-1.21%)
Apr 15, 2016 8.150 8.250 8.100 8.250 1,926 +0.15(+1.85%)
Apr 14, 2016 8.100 8.100 8.100 8.100 306 +0.04(+0.50%)
Apr 12, 2016 8.060 8.060 8.060 0 +0.01(+0.12%)
Apr 11, 2016 8.050 8.050 8.050 8.050 300 -0.03(-0.37%)
Apr 08, 2016 8.080 8.080 8.080 8.080 6,000 -0.02(-0.25%)
Apr 07, 2016 8.060 8.100 8.050 8.100 5,969 +0.02(+0.25%)
Apr 06, 2016 8.050 8.110 8.050 8.080 20,029 -0.02(-0.25%)
Apr 05, 2016 8.150 8.150 8.100 8.100 1,200 -0.24(-2.88%)
Apr 04, 2016 7.950 8.340 7.800 8.340 3,063 +0.34(+4.25%)
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.