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 )

11.84 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2020 7.984 8.008 7.880 8.000 4,678 +0.00(+0.00%)
Sep 29, 2020 7.952 8.080 7.784 8.000 1,851 +0.13(+1.63%)
Sep 28, 2020 7.984 8.144 7.872 7.872 18,606 +0.14(+1.86%)
Sep 25, 2020 7.520 7.792 7.520 7.728 5,875 +0.21(+2.77%)
Sep 24, 2020 7.520 7.536 7.480 7.520 4,990 -0.04(-0.53%)
Sep 23, 2020 7.848 7.848 7.496 7.560 20,631 -0.33(-4.16%)
Sep 22, 2020 8.056 8.056 7.888 7.888 15,240 -0.13(-1.60%)
Sep 21, 2020 8.408 8.424 8.000 8.016 16,002 -0.62(-7.14%)
Sep 18, 2020 8.672 8.672 8.408 8.632 41,750 +0.03(+0.37%)
Sep 17, 2020 8.600 8.600 8.320 8.600 4,670 +0.16(+1.90%)
Sep 16, 2020 8.392 8.600 8.298 8.440 40,861 +0.17(+2.03%)
Sep 15, 2020 8.400 8.400 8.240 8.272 9,828 -0.13(-1.52%)
Sep 14, 2020 8.360 8.400 8.328 8.400 7,018 +0.12(+1.45%)
Sep 11, 2020 8.352 8.440 8.280 8.280 9,500 -0.06(-0.67%)
Sep 10, 2020 8.448 8.448 8.320 8.336 8,678 -0.02(-0.29%)
Sep 09, 2020 8.464 8.600 8.320 8.360 11,832 +0.02(+0.19%)
Sep 08, 2020 8.328 8.596 8.328 8.344 6,058 -0.10(-1.14%)
Sep 04, 2020 8.440 8.480 8.256 8.440 16,375 +0.12(+1.44%)
Sep 03, 2020 8.480 8.480 8.264 8.320 22,108 -0.26(-3.08%)
Sep 02, 2020 8.512 8.584 8.480 8.584 6,590 -0.01(-0.09%)
Sep 01, 2020 8.392 8.592 8.392 8.592 5,242 +0.16(+1.90%)
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%)
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.