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 (%)
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.