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

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Jul 31, 2003 5.890 5.890 5.890 5.890 794 +0.06(+1.03%)
Jul 30, 2003 6.041 6.041 5.830 5.830 1,787 -0.21(-3.49%)
Jul 29, 2003 6.041 6.041 6.041 6.041 1,191 +0.00(+0.00%)
Jul 28, 2003 6.041 6.041 6.041 6.041 198 +0.05(+0.84%)
Jul 25, 2003 5.991 5.991 5.991 5.991 0 +0.00(+0.00%)
Jul 24, 2003 6.041 6.041 5.991 5.991 993 -0.19(-3.09%)
Jul 23, 2003 6.181 6.181 6.181 6.181 0 +0.00(+0.00%)
Jul 22, 2003 6.181 6.181 6.181 6.181 0 +0.00(+0.00%)
Jul 21, 2003 6.106 6.187 6.101 6.181 2,780 +0.08(+1.23%)
Jul 18, 2003 6.323 6.323 6.106 6.106 794 -0.01(-0.16%)
Jul 17, 2003 6.242 6.242 6.117 6.117 397 -0.25(-3.95%)
Jul 16, 2003 6.368 6.368 6.368 6.368 2,780 -0.18(-2.69%)
Jul 15, 2003 6.550 6.550 6.544 6.544 794 +0.00(+0.00%)
Jul 14, 2003 6.544 6.544 6.544 6.544 1,589 +0.15(+2.28%)
Jul 11, 2003 6.544 6.544 6.398 6.398 3,575 +0.03(+0.47%)
Jul 10, 2003 6.444 6.444 6.368 6.368 3,774 +0.02(+0.39%)
Jul 09, 2003 6.547 6.547 6.343 6.344 4,767 +0.02(+0.33%)
Jul 08, 2003 6.343 6.358 6.147 6.323 8,740 -0.48(-7.10%)
Jul 07, 2003 6.625 6.806 6.575 6.806 8,541 -0.19(-2.73%)
Jul 03, 2003 7.023 7.023 6.922 6.998 1,390 -0.21(-2.93%)
Jul 02, 2003 7.123 7.209 7.053 7.209 7,151 +0.11(+1.56%)
Jul 01, 2003 7.098 7.098 7.098 7.098 2,979 -0.10(-1.40%)
Jun 30, 2003 7.209 7.224 7.199 7.199 2,383 +0.08(+1.06%)
Jun 27, 2003 6.877 7.209 6.877 7.123 21,850 +0.08(+1.07%)
Jun 26, 2003 6.796 7.048 6.796 7.048 15,692 +0.54(+8.36%)
Jun 25, 2003 6.469 6.504 6.469 6.504 2,383 -0.02(-0.23%)
Jun 24, 2003 6.117 6.595 6.117 6.519 26,617 +0.59(+9.92%)
Jun 23, 2003 5.931 5.931 5.931 5.931 0 +0.00(+0.00%)
Jun 20, 2003 5.931 5.931 5.931 5.931 397 -0.14(-2.31%)
Jun 19, 2003 6.071 6.071 6.071 6.071 397 +0.05(+0.83%)
Jun 18, 2003 5.870 6.021 5.870 6.021 3,972 +0.28(+4.82%)
Jun 17, 2003 5.870 5.870 5.744 5.744 397 -0.12(-1.98%)
Jun 16, 2003 5.739 5.870 5.689 5.860 9,336 +0.50(+9.30%)
Jun 13, 2003 5.427 5.729 5.251 5.361 10,925 +0.08(+1.43%)
Jun 12, 2003 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Jun 11, 2003 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Jun 10, 2003 5.286 5.286 5.286 5.286 198 -0.10(-1.87%)
Jun 09, 2003 5.512 5.512 5.387 5.387 8,144 -0.15(-2.73%)
Jun 06, 2003 5.739 5.739 5.538 5.538 4,767 -0.03(-0.46%)
Jun 05, 2003 5.638 5.638 5.563 5.563 2,185 -0.18(-3.06%)
Jun 04, 2003 5.739 5.739 5.739 5.739 397 +0.05(+0.89%)
Jun 03, 2003 5.689 5.689 5.689 5.689 993 -0.03(-0.44%)
Jun 02, 2003 5.714 5.714 5.638 5.714 11,322 -0.04(-0.61%)
May 30, 2003 5.870 5.870 5.749 5.749 397 -0.04(-0.70%)
May 29, 2003 5.663 6.041 5.663 5.789 23,439 -0.03(-0.43%)
May 28, 2003 5.663 5.815 5.663 5.815 4,370 +0.13(+2.30%)
May 27, 2003 5.613 5.689 5.397 5.684 29,200 +0.84(+17.36%)
May 23, 2003 4.868 4.868 4.808 4.843 2,979 +0.04(+0.73%)
May 22, 2003 4.707 4.808 4.707 4.808 397 +0.00(+0.00%)
May 21, 2003 4.858 4.994 4.808 4.808 10,925 -0.27(-5.26%)
May 20, 2003 5.074 5.074 5.074 5.074 1,787 -0.26(-4.91%)
May 19, 2003 5.512 5.512 5.336 5.336 14,898 -0.53(-9.09%)
May 16, 2003 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
May 15, 2003 5.870 5.870 5.870 5.870 198 -0.23(-3.80%)
May 14, 2003 6.101 6.101 6.101 6.101 0 +0.00(+0.00%)
May 13, 2003 5.870 6.101 5.870 6.101 2,780 +0.03(+0.50%)
May 12, 2003 5.870 6.071 5.870 6.071 9,336 +0.20(+3.43%)
May 09, 2003 5.870 5.870 5.870 5.870 198 +0.17(+3.00%)
May 08, 2003 5.845 5.870 5.699 5.699 3,575 -0.17(-2.92%)
May 07, 2003 5.870 5.870 5.870 5.870 198 +0.08(+1.30%)
May 06, 2003 5.694 5.890 5.694 5.794 1,191 +0.01(+0.09%)
May 05, 2003 5.286 5.789 5.286 5.789 1,589 +0.13(+2.22%)
May 02, 2003 5.452 5.663 5.452 5.663 993 +0.22(+3.97%)
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.