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 -0.200 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2014 1.060 1.259 1.050 1.150 42,762 +0.09(+8.49%)
Sep 29, 2014 1.210 1.250 1.060 1.060 40,321 -0.18(-14.51%)
Sep 26, 2014 1.310 1.310 1.210 1.240 16,320 -0.03(-2.37%)
Sep 25, 2014 1.270 1.320 1.270 1.270 48,262 -0.02(-1.55%)
Sep 24, 2014 1.260 1.350 1.210 1.290 232,105 +0.06(+4.88%)
Sep 23, 2014 1.120 1.300 1.120 1.230 122,358 +0.13(+11.82%)
Sep 22, 2014 1.040 1.150 1.040 1.100 119,982 +0.05(+4.76%)
Sep 19, 2014 1.040 1.090 1.040 1.050 41,885 -0.01(-0.94%)
Sep 18, 2014 1.070 1.080 1.030 1.060 23,371 +0.03(+2.91%)
Sep 17, 2014 0.9900 1.070 0.9900 1.030 46,188 +0.04(+4.04%)
Sep 16, 2014 0.9805 1.010 0.9701 0.9900 84,496 +0.02(+2.06%)
Sep 15, 2014 0.9700 1.000 0.9502 0.9700 34,596 -0.03(-2.51%)
Sep 12, 2014 0.9900 1.030 0.9600 0.9950 80,511 +0.02(+1.53%)
Sep 11, 2014 1.000 1.000 0.9800 0.9800 47,632 -0.04(-3.92%)
Sep 10, 2014 1.000 1.020 0.9630 1.020 70,525 +0.02(+2.01%)
Sep 09, 2014 0.9800 1.030 0.9800 0.9999 27,113 -0.03(-2.92%)
Sep 08, 2014 1.020 1.030 0.9900 1.030 49,766 +0.00(+0.00%)
Sep 05, 2014 0.9900 1.040 0.9500 1.030 53,088 +0.02(+1.98%)
Sep 04, 2014 1.010 1.046 1.000 1.010 54,111 -0.01(-0.98%)
Sep 03, 2014 1.050 1.050 1.020 1.020 14,518 -0.01(-0.97%)
Sep 02, 2014 1.050 1.050 1.030 1.030 19,946 -0.04(-3.74%)
Aug 29, 2014 1.030 1.070 1.070 1.070 26,200 +0.02(+1.90%)
Aug 28, 2014 0.9900 1.127 0.9786 1.050 156,696 +0.09(+9.38%)
Aug 27, 2014 0.9523 0.9780 0.9500 0.9600 53,390 +0.02(+1.91%)
Aug 26, 2014 0.9800 0.9500 0.9400 0.9420 45,714 -0.01(-0.84%)
Aug 25, 2014 0.9700 0.9700 0.9304 0.9500 69,452 +0.07(+7.65%)
Aug 22, 2014 0.9600 0.9600 0.8700 0.8825 163,542 -0.08(-8.07%)
Aug 21, 2014 0.9601 0.9931 0.9600 0.9600 31,339 -0.01(-1.23%)
Aug 20, 2014 1.010 1.010 0.9700 0.9720 13,095 -0.01(-0.82%)
Aug 19, 2014 0.9901 1.020 0.9700 0.9800 26,346 -0.00(-0.20%)
Aug 18, 2014 0.9700 1.030 0.9700 0.9820 30,170 +0.02(+2.08%)
Aug 15, 2014 1.010 0.9700 0.9620 0.9620 56,114 -0.01(-0.82%)
Aug 14, 2014 0.9800 1.010 0.9699 0.9700 25,270 +0.00(+0.00%)
Aug 13, 2014 0.9900 1.010 0.9700 0.9700 27,675 -0.04(-3.96%)
Aug 12, 2014 0.9629 1.030 0.9629 1.010 47,379 +0.00(+0.00%)
Aug 11, 2014 0.9600 1.050 0.9600 1.010 192,663 +0.03(+3.06%)
Aug 08, 2014 1.100 1.110 0.9799 0.9800 228,180 -0.12(-10.91%)
Aug 07, 2014 1.210 1.220 1.030 1.100 735,443 -0.16(-12.70%)
Aug 06, 2014 1.250 1.290 1.250 1.260 16,612 -0.01(-0.79%)
Aug 05, 2014 1.320 1.330 1.250 1.270 26,584 -0.06(-4.51%)
Aug 04, 2014 1.340 1.370 1.300 1.330 15,758 -0.04(-2.92%)
Aug 01, 2014 1.390 1.440 1.300 1.370 114,048 -0.04(-2.84%)
Jul 31, 2014 1.410 1.420 1.360 1.410 53,720 +0.00(+0.00%)
Jul 30, 2014 1.380 1.440 1.380 1.410 34,603 +0.02(+1.44%)
Jul 29, 2014 1.380 1.430 1.380 1.390 28,688 -0.03(-2.11%)
Jul 28, 2014 1.416 1.420 1.380 1.420 75,726 +0.00(+0.00%)
Jul 25, 2014 1.430 1.450 1.400 1.420 64,420 -0.02(-1.39%)
Jul 24, 2014 1.450 1.450 1.430 1.440 8,255 +0.00(+0.00%)
Jul 23, 2014 1.410 1.440 1.410 1.440 115,748 +0.02(+1.41%)
Jul 22, 2014 1.450 1.480 1.410 1.420 77,355 +0.03(+2.16%)
Jul 21, 2014 1.440 1.440 1.380 1.390 36,186 +0.00(+0.00%)
Jul 18, 2014 1.450 1.450 1.380 1.390 41,438 -0.02(-1.42%)
Jul 17, 2014 1.430 1.450 1.360 1.410 36,074 -0.03(-2.08%)
Jul 16, 2014 1.392 1.450 1.392 1.440 16,160 +0.02(+1.41%)
Jul 15, 2014 1.430 1.450 1.370 1.420 36,554 +0.00(+0.00%)
Jul 14, 2014 1.430 1.490 1.390 1.420 69,385 -0.01(-0.70%)
Jul 11, 2014 1.416 1.502 1.416 1.430 25,822 +0.00(+0.00%)
Jul 10, 2014 1.460 1.470 1.420 1.430 10,926 +0.00(+0.00%)
Jul 09, 2014 1.450 1.590 1.373 1.430 18,998 +0.03(+2.14%)
Jul 08, 2014 1.530 1.530 1.360 1.400 81,372 -0.04(-2.91%)
Jul 07, 2014 1.470 1.550 1.430 1.442 56,046 -0.03(-1.90%)
Jul 03, 2014 1.440 1.470 1.470 1.470 9,700 +0.03(+2.08%)
Jul 02, 2014 1.420 1.470 1.420 1.440 29,203 +0.00(+0.00%)
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.