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 (%)
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%)
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.