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 )

5.220 +0.025 (+0.48%)
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 (%)
Jun 28, 2019 1.850 1.900 1.829 1.870 42,300 +0.02(+1.08%)
Jun 27, 2019 1.700 1.900 1.700 1.850 393,577 +0.24(+14.91%)
Jun 26, 2019 1.900 1.900 1.600 1.610 132,223 -0.26(-13.90%)
Jun 25, 2019 2.000 2.000 1.830 1.870 82,786 -0.12(-6.03%)
Jun 24, 2019 1.990 2.000 1.960 1.990 15,329 +0.01(+0.51%)
Jun 21, 2019 1.931 2.040 1.931 1.980 10,900 -0.02(-1.00%)
Jun 20, 2019 2.010 2.050 1.960 2.000 212,607 +0.00(+0.00%)
Jun 19, 2019 1.980 2.050 1.950 2.000 140,581 +0.00(+0.00%)
Jun 18, 2019 2.020 2.050 2.000 2.000 63,550 -0.04(-1.96%)
Jun 17, 2019 2.040 2.050 2.020 2.040 37,822 +0.02(+0.99%)
Jun 14, 2019 2.060 2.060 2.020 2.020 15,300 -0.04(-1.96%)
Jun 13, 2019 2.050 2.110 2.050 2.060 15,734 +0.01(+0.50%)
Jun 12, 2019 2.030 2.070 2.010 2.050 47,086 -0.01(-0.49%)
Jun 11, 2019 2.080 2.080 2.030 2.060 24,641 +0.00(+0.00%)
Jun 10, 2019 2.100 2.100 2.040 2.060 26,180 +0.01(+0.49%)
Jun 07, 2019 2.100 2.100 2.030 2.050 38,700 +0.02(+0.99%)
Jun 06, 2019 2.090 2.100 2.030 2.030 36,037 -0.02(-0.98%)
Jun 05, 2019 2.070 2.110 2.050 2.050 50,503 +0.02(+0.99%)
Jun 04, 2019 2.010 2.060 1.990 2.030 22,860 -0.03(-1.46%)
Jun 03, 2019 2.100 2.114 1.990 2.060 74,069 -0.04(-1.90%)
May 31, 2019 2.150 2.150 2.050 2.100 13,400 -0.08(-3.67%)
May 30, 2019 2.110 2.230 2.090 2.180 55,551 +0.07(+3.32%)
May 29, 2019 2.200 2.200 2.050 2.110 92,128 -0.05(-2.33%)
May 28, 2019 2.200 2.200 2.150 2.160 5,793 -0.02(-0.90%)
May 24, 2019 2.240 2.240 2.150 2.180 8,800 +0.00(+0.00%)
May 23, 2019 2.180 2.240 2.180 2.180 2,134 +0.01(+0.46%)
May 22, 2019 2.180 2.260 2.130 2.170 27,395 +0.07(+3.33%)
May 21, 2019 2.270 2.270 2.100 2.100 7,987 -0.15(-6.67%)
May 20, 2019 2.230 2.400 2.165 2.250 9,096 +0.02(+0.90%)
May 17, 2019 2.210 2.300 2.140 2.230 36,300 +0.03(+1.36%)
May 16, 2019 2.310 2.420 2.200 2.200 12,605 -0.13(-5.58%)
May 15, 2019 2.330 2.350 2.300 2.330 19,455 +0.16(+7.37%)
May 14, 2019 2.230 2.300 2.160 2.170 73,294 -0.08(-3.56%)
May 13, 2019 2.170 2.370 2.100 2.250 115,406 +0.05(+2.27%)
May 10, 2019 2.240 2.390 2.200 2.200 11,100 -0.01(-0.45%)
May 09, 2019 2.270 2.310 2.200 2.210 32,101 -0.07(-3.07%)
May 08, 2019 2.360 2.360 2.260 2.280 9,322 -0.04(-1.78%)
May 07, 2019 2.400 2.490 2.310 2.321 28,254 -0.21(-8.25%)
May 06, 2019 2.640 2.640 2.430 2.530 23,631 -0.11(-4.17%)
May 03, 2019 2.500 2.640 2.410 2.640 42,900 +0.15(+6.02%)
May 02, 2019 2.570 2.580 2.420 2.490 13,650 -0.09(-3.39%)
May 01, 2019 2.460 2.600 2.395 2.577 88,803 +0.11(+4.56%)
Apr 30, 2019 2.370 2.490 2.312 2.465 25,731 +0.17(+7.64%)
Apr 29, 2019 2.390 2.490 2.280 2.290 88,820 -0.06(-2.55%)
Apr 26, 2019 2.370 2.490 2.150 2.350 38,600 -0.03(-1.26%)
Apr 25, 2019 2.240 2.430 2.140 2.380 74,512 +0.17(+7.69%)
Apr 24, 2019 2.130 2.240 2.120 2.210 74,318 +0.04(+1.84%)
Apr 23, 2019 2.070 2.170 2.070 2.170 79,751 +0.08(+3.83%)
Apr 22, 2019 2.100 2.100 2.070 2.090 30,607 +0.00(+0.00%)
Apr 18, 2019 2.100 2.100 2.070 2.090 3,000 +0.01(+0.48%)
Apr 17, 2019 2.100 2.100 2.060 2.080 19,019 -0.02(-0.95%)
Apr 16, 2019 2.090 2.100 2.060 2.100 20,997 +0.01(+0.48%)
Apr 15, 2019 2.100 2.100 2.080 2.090 34,244 +0.00(+0.00%)
Apr 12, 2019 2.050 2.100 2.020 2.090 31,300 +0.03(+1.46%)
Apr 11, 2019 2.060 2.060 2.040 2.060 7,459 +0.02(+0.98%)
Apr 10, 2019 1.990 2.109 1.980 2.040 12,793 +0.04(+2.00%)
Apr 09, 2019 2.000 2.020 1.990 2.000 16,590 +0.00(+0.25%)
Apr 08, 2019 1.960 2.000 1.920 1.995 23,445 +0.05(+2.31%)
Apr 05, 2019 1.980 2.000 1.950 1.950 36,800 +0.00(+0.00%)
Apr 04, 2019 2.010 2.020 1.900 1.950 61,614 -0.05(-2.50%)
Apr 03, 2019 2.100 2.100 2.000 2.000 33,086 -0.12(-5.66%)
Apr 02, 2019 2.000 2.120 1.985 2.120 16,508 +0.15(+7.61%)
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.