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

Full House Rsts (NQ: FLL )

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2018 3.330 3.490 3.330 3.390 56,812 +0.08(+2.42%)
May 30, 2018 3.400 3.490 3.310 3.310 52,999 -0.04(-1.19%)
May 29, 2018 3.300 3.482 3.262 3.350 84,073 +0.04(+1.21%)
May 25, 2018 3.310 3.310 3.310 0 +0.08(+2.48%)
May 24, 2018 3.340 3.367 3.220 3.230 25,305 -0.12(-3.58%)
May 23, 2018 3.350 3.380 3.288 3.350 20,507 -0.01(-0.30%)
May 22, 2018 3.490 3.490 3.290 3.360 70,203 -0.13(-3.72%)
May 21, 2018 3.500 3.540 3.470 3.490 23,743 -0.01(-0.29%)
May 18, 2018 3.500 3.550 3.460 3.500 26,635 +0.01(+0.29%)
May 17, 2018 3.400 3.540 3.400 3.490 36,560 +0.11(+3.25%)
May 16, 2018 3.490 3.500 3.360 3.380 113,171 -0.11(-3.15%)
May 15, 2018 3.400 3.650 3.380 3.490 74,320 +0.08(+2.35%)
May 14, 2018 3.390 3.470 3.379 3.410 76,523 +0.01(+0.29%)
May 11, 2018 3.360 3.400 3.250 3.400 56,883 -0.05(-1.45%)
May 10, 2018 3.447 3.490 3.390 3.450 44,773 +0.01(+0.29%)
May 09, 2018 3.510 3.550 3.370 3.440 84,126 -0.08(-2.27%)
May 08, 2018 3.320 3.579 3.320 3.520 109,146 +0.19(+5.71%)
May 07, 2018 3.300 3.390 3.300 3.330 11,405 -0.04(-1.19%)
May 04, 2018 3.350 3.373 3.290 3.370 9,174 +0.01(+0.30%)
May 03, 2018 3.300 3.390 3.280 3.360 43,084 +0.04(+1.20%)
May 02, 2018 3.290 3.350 3.050 3.320 50,139 +0.00(+0.00%)
May 01, 2018 3.250 3.320 3.170 3.320 41,480 +0.09(+2.79%)
Apr 30, 2018 3.220 3.290 3.175 3.230 28,389 +0.00(+0.00%)
Apr 27, 2018 3.200 3.240 3.130 3.230 19,119 +0.02(+0.62%)
Apr 26, 2018 3.230 3.270 3.172 3.210 36,935 -0.03(-0.93%)
Apr 25, 2018 3.310 3.350 3.150 3.240 58,240 -0.06(-1.82%)
Apr 24, 2018 3.280 3.340 3.200 3.300 44,388 +0.02(+0.61%)
Apr 23, 2018 3.380 3.400 3.200 3.280 23,748 -0.11(-3.24%)
Apr 20, 2018 3.280 3.410 3.237 3.390 56,763 +0.10(+3.20%)
Apr 19, 2018 3.230 3.310 3.190 3.285 50,521 +0.06(+1.70%)
Apr 18, 2018 3.190 3.284 3.190 3.230 56,523 +0.06(+1.89%)
Apr 17, 2018 3.150 3.270 3.100 3.170 90,732 +0.00(+0.00%)
Apr 16, 2018 3.260 3.270 3.110 3.170 63,636 -0.10(-3.06%)
Apr 13, 2018 3.110 3.440 3.110 3.270 37,238 +0.16(+5.14%)
Apr 12, 2018 3.210 3.210 3.087 3.110 51,552 -0.06(-1.89%)
Apr 11, 2018 3.090 3.239 3.090 3.170 5,354 +0.07(+2.26%)
Apr 10, 2018 3.140 3.140 3.085 3.100 21,831 -0.04(-1.27%)
Apr 09, 2018 3.075 3.150 3.075 3.140 10,559 +0.07(+2.28%)
Apr 06, 2018 3.130 3.190 3.050 3.070 48,712 -0.09(-2.85%)
Apr 05, 2018 3.090 3.200 3.090 3.160 24,980 +0.04(+1.28%)
Apr 04, 2018 3.069 3.120 3.050 3.120 9,801 +0.04(+1.30%)
Apr 03, 2018 3.070 3.160 3.025 3.080 47,176 -0.02(-0.65%)
Apr 02, 2018 3.200 3.340 3.020 3.100 53,886 -0.11(-3.43%)
Mar 29, 2018 3.210 3.210 3.210 0 +0.10(+3.22%)
Mar 28, 2018 3.100 3.120 2.900 3.110 100,676 +0.05(+1.63%)
Mar 27, 2018 3.180 3.240 2.990 3.060 191,547 -0.09(-2.86%)
Mar 26, 2018 3.160 3.180 3.070 3.150 67,290 -0.04(-1.25%)
Mar 23, 2018 3.340 3.340 3.150 3.190 20,901 -0.13(-3.92%)
Mar 22, 2018 3.340 3.415 3.310 3.320 39,810 -0.04(-1.19%)
Mar 21, 2018 3.300 3.399 3.270 3.360 134,302 +0.04(+1.20%)
Mar 20, 2018 3.260 3.330 3.260 3.320 48,601 +0.06(+1.84%)
Mar 19, 2018 3.310 3.367 3.240 3.260 55,883 -0.04(-1.21%)
Mar 16, 2018 3.270 3.340 3.250 3.300 82,272 +0.07(+2.17%)
Mar 15, 2018 3.210 3.230 3.180 3.230 26,239 +0.04(+1.25%)
Mar 14, 2018 3.240 3.240 3.160 3.190 67,604 +0.00(+0.00%)
Mar 13, 2018 3.180 3.250 3.180 3.190 30,639 +0.00(+0.00%)
Mar 12, 2018 3.120 3.236 3.110 3.190 47,857 +0.01(+0.31%)
Mar 09, 2018 3.200 3.200 3.120 3.180 5,725 +0.01(+0.32%)
Mar 08, 2018 3.145 3.200 3.120 3.170 36,256 +0.04(+1.28%)
Mar 07, 2018 3.088 3.180 3.088 3.130 19,193 +0.01(+0.32%)
Mar 06, 2018 3.120 3.180 3.070 3.120 69,205 +0.01(+0.32%)
Mar 05, 2018 3.050 3.140 3.010 3.110 28,052 +0.00(+0.00%)
Mar 02, 2018 3.110 3.160 3.065 3.110 70,604 -0.01(-0.32%)
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.