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

Fvcbankcorp Inc (NQ: FVCB )

11.80 +0.45 (+3.96%)
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 (%)
Aug 31, 2020 8.448 8.592 8.432 8.432 13,362 -0.08(-0.94%)
Aug 28, 2020 8.560 8.960 8.288 8.512 15,000 -0.16(-1.85%)
Aug 27, 2020 8.600 8.890 8.520 8.672 15,490 +0.12(+1.40%)
Aug 26, 2020 8.680 8.792 8.512 8.552 5,878 +0.06(+0.66%)
Aug 25, 2020 8.608 8.608 8.496 8.496 3,347 +0.00(+0.00%)
Aug 24, 2020 8.600 8.600 8.496 8.496 3,890 +0.00(+0.00%)
Aug 21, 2020 8.632 9.058 8.400 8.496 13,125 -0.22(-2.48%)
Aug 20, 2020 8.624 8.800 8.600 8.712 4,538 -0.02(-0.18%)
Aug 19, 2020 8.916 8.916 8.640 8.728 6,267 +0.17(+1.96%)
Aug 18, 2020 8.688 8.800 8.488 8.560 3,483 -0.06(-0.65%)
Aug 17, 2020 9.080 9.080 8.575 8.616 4,611 -0.09(-1.01%)
Aug 14, 2020 8.480 8.720 8.480 8.704 4,500 +0.14(+1.59%)
Aug 13, 2020 8.464 8.800 8.248 8.568 4,777 -0.02(-0.19%)
Aug 12, 2020 8.416 8.584 8.416 8.584 4,685 +0.29(+3.47%)
Aug 11, 2020 8.248 8.800 8.248 8.296 7,612 +0.18(+2.17%)
Aug 10, 2020 8.176 8.176 7.960 8.120 13,260 -0.01(-0.10%)
Aug 07, 2020 7.904 8.216 7.904 8.128 10,500 +0.21(+2.63%)
Aug 06, 2020 8.000 8.200 7.920 7.920 112,620 -0.10(-1.30%)
Aug 05, 2020 7.976 8.040 7.976 8.024 6,486 +0.13(+1.62%)
Aug 04, 2020 7.880 8.056 7.880 7.896 13,987 -0.06(-0.70%)
Aug 03, 2020 8.000 8.080 7.856 7.952 10,772 +0.06(+0.81%)
Jul 31, 2020 8.048 8.048 7.888 7.888 17,250 -0.19(-2.38%)
Jul 30, 2020 8.040 8.428 8.008 8.080 13,221 +0.01(+0.10%)
Jul 29, 2020 8.168 8.284 8.072 8.072 10,232 -0.01(-0.10%)
Jul 28, 2020 8.288 8.446 8.080 8.080 17,131 -0.32(-3.81%)
Jul 27, 2020 8.384 8.412 8.080 8.400 8,311 +0.07(+0.86%)
Jul 24, 2020 8.800 8.800 8.328 8.328 17,250 -0.32(-3.70%)
Jul 23, 2020 8.608 8.824 8.608 8.648 28,670 -0.03(-0.37%)
Jul 22, 2020 8.408 8.720 8.408 8.680 7,483 +0.16(+1.88%)
Jul 21, 2020 8.320 8.520 8.320 8.520 6,228 +0.27(+3.30%)
Jul 20, 2020 8.416 8.416 8.248 8.248 5,770 -0.02(-0.29%)
Jul 17, 2020 8.256 8.400 8.256 8.272 10,125 -0.05(-0.58%)
Jul 16, 2020 8.784 8.784 8.320 8.320 18,897 -0.47(-5.37%)
Jul 15, 2020 8.440 8.988 8.320 8.792 34,727 +0.54(+6.60%)
Jul 14, 2020 7.976 8.352 7.976 8.248 10,176 +0.11(+1.38%)
Jul 13, 2020 8.184 8.352 8.048 8.136 9,001 +0.00(+0.00%)
Jul 10, 2020 7.928 8.136 7.928 8.136 10,375 +0.18(+2.21%)
Jul 09, 2020 8.048 8.085 7.760 7.960 28,117 -0.10(-1.19%)
Jul 08, 2020 8.208 8.344 8.024 8.056 21,223 -0.19(-2.33%)
Jul 07, 2020 8.456 8.460 8.248 8.248 13,743 -0.34(-4.00%)
Jul 06, 2020 8.576 8.708 8.336 8.592 13,453 +0.22(+2.58%)
Jul 02, 2020 8.800 8.800 8.256 8.376 14,375 -0.42(-4.73%)
Jul 01, 2020 8.520 8.792 8.368 8.792 21,993 +0.18(+2.14%)
Jun 30, 2020 8.040 8.616 8.040 8.608 14,492 +0.51(+6.32%)
Jun 29, 2020 8.064 8.096 8.000 8.096 68,808 +0.16(+2.02%)
Jun 26, 2020 8.128 8.128 7.856 7.936 130,625 -0.28(-3.41%)
Jun 25, 2020 8.016 8.216 8.016 8.216 20,725 +0.14(+1.78%)
Jun 24, 2020 8.184 8.504 7.980 8.072 31,811 -0.24(-2.89%)
Jun 23, 2020 8.488 8.488 8.200 8.312 17,468 -0.10(-1.24%)
Jun 22, 2020 8.304 8.698 8.256 8.416 29,100 -0.06(-0.75%)
Jun 19, 2020 8.512 8.512 8.000 8.480 70,500 +0.04(+0.47%)
Jun 18, 2020 8.320 8.440 8.288 8.440 17,958 +0.02(+0.19%)
Jun 17, 2020 8.952 8.952 8.320 8.424 12,113 -0.50(-5.56%)
Jun 16, 2020 8.952 9.211 8.584 8.920 12,323 +0.40(+4.69%)
Jun 15, 2020 8.008 8.616 8.008 8.520 15,712 +0.24(+2.90%)
Jun 12, 2020 8.624 8.624 8.128 8.280 37,875 +0.05(+0.58%)
Jun 11, 2020 8.776 8.776 8.144 8.232 41,198 -0.82(-9.02%)
Jun 10, 2020 9.280 9.360 8.968 9.048 17,998 -0.35(-3.74%)
Jun 09, 2020 9.216 9.400 9.016 9.400 49,425 -0.06(-0.59%)
Jun 08, 2020 9.272 9.456 9.200 9.456 24,967 +0.36(+3.96%)
Jun 05, 2020 8.944 9.160 8.944 9.096 98,125 +0.50(+5.87%)
Jun 04, 2020 8.584 8.680 8.456 8.592 17,342 -0.07(-0.83%)
Jun 03, 2020 8.816 8.936 8.640 8.664 24,201 +0.18(+2.17%)
Jun 02, 2020 8.864 8.904 8.480 8.480 11,785 -0.26(-2.93%)
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.