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

Formfactor Inc (NQ: FORM )

55.71 +1.17 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2016 7.460 7.687 7.340 7.600 320,430 +0.17(+2.29%)
Feb 26, 2016 7.330 7.550 7.190 7.430 362,830 +0.12(+1.64%)
Feb 25, 2016 7.330 7.390 7.135 7.310 210,598 -0.01(-0.14%)
Feb 24, 2016 7.200 7.380 6.981 7.320 196,250 +0.08(+1.10%)
Feb 23, 2016 7.010 7.520 6.670 7.240 504,115 +0.25(+3.58%)
Feb 22, 2016 6.980 7.070 6.875 6.990 442,049 +0.06(+0.87%)
Feb 19, 2016 6.940 7.160 6.771 6.930 226,451 -0.02(-0.29%)
Feb 18, 2016 6.890 7.025 6.800 6.950 298,867 +0.10(+1.46%)
Feb 17, 2016 6.670 6.860 6.520 6.850 344,811 +0.25(+3.79%)
Feb 16, 2016 6.390 6.620 6.390 6.600 262,684 +0.26(+4.10%)
Feb 12, 2016 6.400 6.340 6.340 6.340 232,900 -0.01(-0.16%)
Feb 11, 2016 6.280 6.380 6.150 6.350 338,573 -0.06(-0.94%)
Feb 10, 2016 6.550 6.780 6.350 6.410 280,660 -0.13(-1.99%)
Feb 09, 2016 6.630 6.780 6.500 6.540 366,060 -0.19(-2.82%)
Feb 08, 2016 7.060 7.060 6.550 6.730 355,580 -0.32(-4.54%)
Feb 05, 2016 6.950 7.110 6.720 7.050 835,325 +0.19(+2.77%)
Feb 04, 2016 7.840 7.840 6.540 6.860 1,172,143 -0.99(-12.61%)
Feb 03, 2016 7.940 8.170 7.730 7.850 128,150 +0.01(+0.13%)
Feb 02, 2016 8.150 8.180 7.790 7.840 116,950 -0.41(-4.97%)
Feb 01, 2016 8.270 8.400 8.160 8.250 215,130 -0.06(-0.72%)
Jan 29, 2016 8.030 8.360 8.030 8.310 221,938 +0.31(+3.88%)
Jan 28, 2016 8.070 8.235 7.960 8.000 156,117 +0.09(+1.14%)
Jan 27, 2016 8.380 8.420 7.900 7.910 318,015 -0.44(-5.27%)
Jan 26, 2016 8.400 8.580 8.300 8.350 102,154 -0.02(-0.24%)
Jan 25, 2016 8.550 8.550 8.350 8.370 129,256 -0.20(-2.33%)
Jan 22, 2016 8.390 8.600 8.330 8.570 198,065 +0.32(+3.88%)
Jan 21, 2016 8.240 8.430 8.030 8.250 166,513 +0.09(+1.10%)
Jan 20, 2016 7.580 8.205 7.564 8.160 203,310 +0.48(+6.25%)
Jan 19, 2016 7.740 7.800 7.590 7.680 330,677 +0.06(+0.79%)
Jan 15, 2016 7.570 7.620 7.620 7.620 209,900 -0.18(-2.31%)
Jan 14, 2016 7.670 7.910 7.570 7.800 165,515 +0.15(+1.96%)
Jan 13, 2016 7.820 7.990 7.560 7.650 212,359 -0.16(-2.05%)
Jan 12, 2016 7.970 7.970 7.670 7.810 129,257 -0.06(-0.76%)
Jan 11, 2016 7.770 7.880 7.690 7.870 113,224 +0.11(+1.42%)
Jan 08, 2016 8.220 8.400 7.730 7.760 200,493 -0.42(-5.13%)
Jan 07, 2016 8.280 8.310 8.050 8.180 180,940 -0.26(-3.08%)
Jan 06, 2016 8.540 8.580 8.330 8.440 135,439 -0.20(-2.31%)
Jan 05, 2016 8.620 8.690 8.452 8.640 166,738 +0.05(+0.58%)
Jan 04, 2016 8.870 8.979 8.510 8.590 173,488 -0.41(-4.56%)
Dec 31, 2015 9.120 9.000 9.000 9.000 199,400 -0.16(-1.75%)
Dec 30, 2015 9.300 9.300 9.110 9.160 130,987 -0.17(-1.82%)
Dec 29, 2015 9.130 9.370 8.881 9.330 185,663 +0.22(+2.41%)
Dec 28, 2015 9.020 9.110 8.700 9.110 185,227 +0.00(+0.00%)
Dec 24, 2015 9.030 9.110 9.110 9.110 70,900 +0.08(+0.89%)
Dec 23, 2015 8.910 9.040 8.720 9.030 171,636 +0.21(+2.38%)
Dec 22, 2015 8.780 8.830 8.600 8.820 147,015 +0.06(+0.68%)
Dec 21, 2015 8.660 8.798 8.640 8.760 108,858 +0.12(+1.39%)
Dec 18, 2015 8.720 8.740 8.550 8.640 321,225 -0.07(-0.80%)
Dec 17, 2015 8.740 8.870 8.620 8.710 90,127 +0.00(+0.00%)
Dec 16, 2015 8.610 8.730 8.420 8.710 152,586 +0.19(+2.23%)
Dec 15, 2015 8.500 8.650 8.290 8.520 173,229 +0.08(+0.95%)
Dec 14, 2015 8.500 8.500 8.360 8.440 168,619 -0.07(-0.82%)
Dec 11, 2015 8.620 8.740 8.200 8.510 179,610 -0.29(-3.30%)
Dec 10, 2015 8.520 8.830 8.215 8.800 204,459 +0.22(+2.56%)
Dec 09, 2015 8.750 8.790 8.570 8.580 128,262 -0.18(-2.05%)
Dec 08, 2015 8.890 8.890 8.680 8.760 103,018 -0.21(-2.34%)
Dec 07, 2015 9.000 9.000 8.805 8.970 179,202 -0.03(-0.33%)
Dec 04, 2015 8.920 9.090 8.500 9.000 237,916 +0.02(+0.22%)
Dec 03, 2015 9.130 9.210 8.970 8.980 215,948 -0.15(-1.64%)
Dec 02, 2015 8.950 9.250 8.910 9.130 327,383 +0.20(+2.24%)
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.