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 26, 2021 10.45 10.45 10.30 10.30 600 -0.15(-1.44%)
Feb 24, 2021 10.45 10.45 10.45 0 +0.15(+1.46%)
Feb 23, 2021 10.20 10.30 10.20 10.30 2,000 +0.15(+1.48%)
Feb 22, 2021 10.05 10.15 10.05 10.15 910 +0.15(+1.50%)
Feb 19, 2021 10.00 10.00 9.950 10.00 15,300 +0.00(+0.00%)
Feb 18, 2021 10.00 10.00 9.960 10.00 14,600 -0.02(-0.20%)
Feb 17, 2021 10.00 10.02 9.960 10.02 27,802 +0.02(+0.20%)
Feb 16, 2021 9.990 10.00 9.950 10.00 2,098 +0.02(+0.20%)
Feb 12, 2021 9.980 9.980 9.980 9.980 36,800 +0.05(+0.50%)
Feb 11, 2021 9.930 9.930 9.930 9.930 269 +0.01(+0.10%)
Feb 08, 2021 9.920 9.920 9.920 0 -0.08(-0.80%)
Feb 05, 2021 10.00 10.15 10.00 10.00 7,600 +0.00(+0.00%)
Feb 03, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 02, 2021 9.850 10.20 9.850 10.00 11,620 +0.20(+2.04%)
Feb 01, 2021 9.850 9.850 9.800 9.800 3,100 +0.10(+1.03%)
Jan 29, 2021 9.850 9.850 9.700 9.700 4,000 -0.15(-1.52%)
Jan 28, 2021 9.450 9.850 9.450 9.850 9,567 +0.39(+4.12%)
Jan 27, 2021 9.500 9.620 9.460 9.460 1,600 +0.05(+0.53%)
Jan 26, 2021 9.550 9.750 9.410 9.410 5,168 -0.09(-0.95%)
Jan 25, 2021 9.500 9.500 9.500 9.500 100 +0.13(+1.39%)
Jan 21, 2021 9.370 9.370 9.370 0 +0.06(+0.64%)
Jan 20, 2021 9.530 9.530 9.310 9.310 4,758 -0.19(-2.00%)
Jan 19, 2021 9.560 9.560 9.500 9.500 3,100 -0.18(-1.86%)
Jan 15, 2021 9.680 9.680 9.680 9.680 100 +0.02(+0.21%)
Jan 14, 2021 9.650 9.660 9.650 9.660 3,100 +0.01(+0.10%)
Jan 12, 2021 9.650 9.650 9.650 0 +0.52(+5.70%)
Jan 08, 2021 9.130 9.130 9.130 0 -0.13(-1.40%)
Jan 07, 2021 9.500 9.510 9.260 9.260 5,808 -0.24(-2.53%)
Jan 06, 2021 9.050 9.500 9.050 9.500 2,700 +0.45(+4.97%)
Jan 05, 2021 9.350 9.350 9.050 9.050 1,635 -0.45(-4.74%)
Jan 04, 2021 9.150 9.500 9.150 9.500 500 +0.40(+4.40%)
Dec 31, 2020 9.100 9.100 9.100 1,200 +0.05(+0.55%)
Dec 30, 2020 9.675 9.675 9.050 9.050 1,200 -0.60(-6.22%)
Dec 28, 2020 9.650 9.650 9.650 0 +0.15(+1.58%)
Dec 24, 2020 9.500 9.500 9.500 19 +0.00(+0.00%)
Dec 23, 2020 9.400 9.500 9.400 9.500 600 +0.10(+1.06%)
Dec 22, 2020 9.290 9.400 9.290 9.400 515 +0.15(+1.62%)
Dec 21, 2020 9.000 9.000 9.250 600 +0.25(+2.78%)
Dec 18, 2020 9.000 9.000 9.000 9.000 2,600 +0.00(+0.00%)
Dec 17, 2020 9.000 9.000 9.000 9.000 160 +0.25(+2.86%)
Dec 16, 2020 8.880 9.050 8.750 8.750 4,610 +0.05(+0.57%)
Dec 15, 2020 8.700 8.700 8.700 8.700 350 -0.01(-0.11%)
Dec 14, 2020 8.710 8.710 8.710 8.710 300 +0.03(+0.35%)
Dec 11, 2020 8.740 8.740 8.680 8.680 1,500 +0.00(+0.00%)
Dec 10, 2020 8.680 8.680 8.680 8.680 300 +0.00(+0.00%)
Dec 09, 2020 8.680 8.680 8.680 8.680 500 +0.02(+0.23%)
Dec 08, 2020 8.650 8.660 8.620 8.660 2,900 +0.04(+0.46%)
Dec 07, 2020 8.750 8.875 8.050 8.620 16,943 -0.04(-0.46%)
Dec 04, 2020 9.000 9.000 8.660 8.660 3,700 -0.34(-3.78%)
Dec 03, 2020 8.800 9.000 8.800 9.000 1,757 +0.20(+2.27%)
Dec 02, 2020 8.750 8.800 8.750 8.800 300 +0.05(+0.57%)
Dec 01, 2020 8.750 8.750 8.750 1 +0.00(+0.00%)
Nov 30, 2020 8.730 8.750 8.730 8.750 2,000 +0.00(+0.00%)
Nov 27, 2020 8.750 8.750 8.750 8.750 100 +0.10(+1.16%)
Nov 25, 2020 8.600 8.650 8.600 8.650 1,200 -0.30(-3.35%)
Nov 24, 2020 8.950 8.950 8.950 8.950 1,000 +0.60(+7.19%)
Nov 23, 2020 8.700 8.700 8.350 8.350 11,225 -0.20(-2.34%)
Nov 19, 2020 8.550 8.550 8.550 0 +0.05(+0.59%)
Nov 18, 2020 8.500 8.500 8.500 8.500 650 -0.25(-2.86%)
Nov 17, 2020 8.750 8.750 8.740 8.750 2,205 +0.17(+1.98%)
Nov 16, 2020 8.450 8.580 8.100 8.580 6,650 +0.56(+6.98%)
Nov 12, 2020 8.020 8.020 8.020 0 +0.01(+0.12%)
Nov 11, 2020 8.010 8.010 8.010 25 +0.00(+0.00%)
Nov 10, 2020 8.100 8.250 8.010 8.010 1,123 +0.00(+0.00%)
Nov 09, 2020 7.640 8.080 7.640 8.010 4,811 +0.28(+3.62%)
Nov 05, 2020 7.730 7.730 7.730 0 -0.20(-2.52%)
Nov 04, 2020 7.930 7.930 7.930 7.930 100 +0.33(+4.34%)
Nov 03, 2020 7.620 7.850 7.600 7.600 2,075 +0.06(+0.80%)
Nov 02, 2020 7.550 7.550 7.540 7.540 700 +0.04(+0.53%)
Oct 30, 2020 7.500 7.500 7.500 7.500 5,700 +0.06(+0.81%)
Oct 28, 2020 7.440 7.440 7.440 0 +0.09(+1.22%)
Oct 27, 2020 7.350 7.350 7.350 2 +0.00(+0.00%)
Oct 26, 2020 7.400 7.400 7.350 7.350 500 -0.15(-2.00%)
Oct 23, 2020 7.350 7.500 7.350 7.500 3,800 -0.05(-0.66%)
Oct 21, 2020 7.550 7.550 7.550 0 +0.25(+3.42%)
Oct 20, 2020 7.300 7.300 7.300 7.300 400 -0.10(-1.35%)
Oct 19, 2020 7.332 7.400 7.332 7.400 2,500 +0.10(+1.37%)
Oct 16, 2020 7.300 7.300 7.300 7.300 400 +0.00(+0.00%)
Oct 15, 2020 7.300 7.300 7.300 7.300 1,539 +0.00(+0.00%)
Oct 12, 2020 7.300 7.300 7.300 0 +0.00(+0.00%)
Oct 09, 2020 7.300 7.350 7.300 7.300 1,500 +0.05(+0.69%)
Oct 08, 2020 7.250 7.250 7.250 7.250 350 +0.00(+0.00%)
Oct 07, 2020 7.250 7.350 7.250 7.250 3,305 +0.00(+0.00%)
Oct 06, 2020 7.250 7.250 7.250 7.250 833 +0.05(+0.69%)
Sep 29, 2020 7.200 7.200 7.200 0 +0.02(+0.28%)
Sep 24, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Sep 23, 2020 7.180 7.200 7.180 7.200 1,900 +0.00(+0.00%)
Sep 22, 2020 7.260 7.300 7.200 7.200 2,300 -0.06(-0.83%)
Sep 21, 2020 7.260 7.260 7.260 7.260 800 +0.00(+0.00%)
Sep 18, 2020 7.260 7.260 7.260 7.260 1,000 +0.00(+0.00%)
Sep 17, 2020 7.290 7.500 7.260 7.260 6,600 +0.01(+0.14%)
Sep 16, 2020 7.250 7.250 7.250 7.250 801 +0.00(+0.07%)
Sep 15, 2020 7.260 7.260 7.245 7.245 950 +0.01(+0.21%)
Sep 14, 2020 7.260 7.260 7.230 7.230 531 -0.02(-0.28%)
Sep 10, 2020 7.250 7.250 7.250 0 -0.01(-0.14%)
Sep 09, 2020 7.260 7.260 7.260 7.260 837 +0.01(+0.14%)
Sep 08, 2020 7.250 7.250 7.250 7.250 4,863 +0.01(+0.14%)
Sep 04, 2020 7.240 7.240 7.236 7.240 1,600 +0.04(+0.56%)
Sep 02, 2020 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 01, 2020 7.220 7.220 7.200 7.200 7,217 -0.02(-0.28%)
Aug 31, 2020 7.250 7.250 7.220 7.220 40,366 -0.03(-0.41%)
Aug 28, 2020 7.250 7.250 7.220 7.250 1,200 +0.09(+1.26%)
Aug 27, 2020 7.320 7.370 7.160 7.160 6,986 -0.16(-2.19%)
Aug 26, 2020 7.270 7.320 7.270 7.320 2,563 +0.05(+0.69%)
Aug 25, 2020 7.280 7.280 7.270 7.270 21,450 +0.00(+0.00%)
Aug 24, 2020 7.200 7.280 7.200 7.270 1,249 +0.02(+0.28%)
Aug 20, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 19, 2020 7.270 7.270 7.250 7.250 9,600 +0.04(+0.55%)
Aug 18, 2020 7.270 7.270 7.210 7.210 9,286 -0.09(-1.23%)
Aug 14, 2020 7.300 7.300 7.300 0 +0.02(+0.27%)
Aug 13, 2020 7.300 7.300 7.280 7.280 10,000 -0.02(-0.27%)
Aug 12, 2020 7.290 7.300 7.290 7.300 500 +0.04(+0.55%)
Aug 11, 2020 7.270 7.270 7.260 7.260 27,038 +0.01(+0.14%)
Aug 06, 2020 7.250 7.250 7.250 0 -0.01(-0.14%)
Aug 04, 2020 7.260 7.260 7.260 0 +0.01(+0.14%)
Aug 03, 2020 7.250 7.250 7.250 7.250 700 +0.00(+0.00%)
Jul 31, 2020 7.250 7.250 7.250 7.250 1,000 +0.01(+0.14%)
Jul 30, 2020 7.200 7.240 7.200 7.240 2,700 +0.07(+0.98%)
Jul 29, 2020 7.170 7.170 7.170 7.170 600 -0.07(-0.97%)
Jul 28, 2020 7.240 7.240 7.240 7.240 1,200 +0.09(+1.26%)
Jul 27, 2020 7.230 7.250 7.150 7.150 14,850 -0.07(-0.97%)
Jul 23, 2020 7.220 7.220 7.220 0 +0.01(+0.14%)
Jul 22, 2020 7.310 7.310 7.200 7.210 7,169 -0.14(-1.90%)
Jul 21, 2020 7.260 7.350 7.260 7.350 1,270 +0.05(+0.68%)
Jul 20, 2020 7.400 7.400 7.300 7.300 1,200 -0.02(-0.27%)
Jul 17, 2020 7.400 7.500 7.300 7.320 600 -0.18(-2.40%)
Jul 16, 2020 7.500 7.500 7.500 7.500 1,100 +0.20(+2.74%)
Jul 15, 2020 7.300 7.300 7.300 7.300 100 +0.03(+0.41%)
Jul 14, 2020 7.270 7.270 7.270 7.270 2,000 +0.02(+0.28%)
Jul 10, 2020 7.250 7.250 7.250 0 -0.25(-3.33%)
Jul 09, 2020 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Jul 08, 2020 7.510 7.510 7.500 7.500 1,300 -0.01(-0.13%)
Jul 06, 2020 7.510 7.510 7.510 0 +0.01(+0.13%)
Jul 02, 2020 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
Jul 01, 2020 7.500 7.500 7.500 100 +0.00(+0.00%)
Jun 30, 2020 7.500 7.500 7.500 69 +0.00(+0.00%)
Jun 29, 2020 7.510 7.510 7.500 7.500 278 -0.02(-0.27%)
Jun 26, 2020 7.520 7.520 7.520 7.520 3,200 -0.04(-0.53%)
Jun 25, 2020 7.750 7.900 7.560 7.560 5,228 -0.09(-1.18%)
Jun 24, 2020 7.660 7.660 7.610 7.650 43,533 -0.05(-0.65%)
Jun 23, 2020 7.730 7.730 7.700 7.700 3,640 -0.03(-0.39%)
Jun 22, 2020 7.730 7.730 7.730 1 +0.00(+0.00%)
Jun 19, 2020 7.730 7.730 7.730 6 +0.00(+0.00%)
Jun 18, 2020 7.730 7.730 7.730 7.730 405 -0.02(-0.26%)
Jun 17, 2020 7.750 7.750 7.750 76 +0.00(+0.00%)
Jun 16, 2020 7.750 7.750 7.750 7.750 1,030 -0.22(-2.76%)
Jun 15, 2020 7.970 7.970 7.970 7 +0.00(+0.00%)
Jun 12, 2020 7.970 7.970 7.970 7.970 100 +0.12(+1.53%)
Jun 11, 2020 7.850 7.850 7.850 7.850 102 -0.15(-1.88%)
Jun 10, 2020 8.000 8.000 8.000 4 +0.00(+0.00%)
Jun 09, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Jun 08, 2020 8.000 8.000 8.000 8.000 302 +0.00(+0.00%)
Jun 05, 2020 7.750 8.000 7.750 8.000 8,200 +0.25(+3.23%)
Jun 04, 2020 7.750 7.750 7.750 7.750 1,200 +0.25(+3.33%)
Jun 03, 2020 7.500 7.550 7.500 7.500 1,595 +0.05(+0.67%)
Jun 02, 2020 7.450 7.450 7.450 1 +0.00(+0.00%)
Jun 01, 2020 7.020 7.450 7.010 7.450 2,276 -0.05(-0.67%)
May 29, 2020 7.500 7.500 7.500 16 +0.00(+0.00%)
May 28, 2020 7.500 7.500 7.500 7.500 430 +0.00(+0.00%)
May 27, 2020 7.010 7.500 7.010 7.500 2,700 +0.00(+0.00%)
May 26, 2020 7.850 7.850 7.500 7.500 200 +0.25(+3.45%)
May 22, 2020 6.980 7.250 6.980 7.250 1,300 +0.45(+6.62%)
May 21, 2020 6.817 6.850 6.800 6.800 8,800 +0.05(+0.74%)
May 20, 2020 6.750 6.875 6.750 6.750 3,400 +0.00(+0.00%)
May 19, 2020 6.740 7.000 6.740 6.750 6,446 +0.05(+0.75%)
May 18, 2020 6.600 6.700 6.600 6.700 2,638 -0.02(-0.30%)
May 15, 2020 6.620 6.720 6.600 6.720 10,100 +0.10(+1.51%)
May 14, 2020 6.720 6.720 6.620 6.620 18,600 -0.10(-1.49%)
May 13, 2020 6.730 6.730 6.710 6.720 17,819 +0.00(+0.00%)
May 12, 2020 6.710 6.720 6.710 6.720 8,000 +0.02(+0.30%)
May 11, 2020 6.700 6.700 6.700 6.700 300 -0.05(-0.74%)
May 08, 2020 6.720 6.750 6.650 6.750 154,400 +0.17(+2.58%)
May 07, 2020 6.600 6.600 6.580 6.580 68,080 -0.17(-2.52%)
May 05, 2020 6.750 6.750 6.750 0 +0.50(+8.00%)
May 04, 2020 6.420 6.420 6.250 6.250 4,375 -0.35(-5.30%)
May 01, 2020 6.600 6.600 6.600 6.600 100 +0.19(+2.96%)
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%)
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.