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 (%)
Aug 31, 2005 5.758 5.758 5.758 5.758 228 -0.11(-1.89%)
Aug 30, 2005 5.869 5.869 5.869 5.869 0 +0.00(+0.00%)
Aug 29, 2005 6.045 6.100 5.768 5.869 2,247 +0.13(+2.28%)
Aug 26, 2005 5.975 5.975 5.718 5.738 2,751 -0.05(-0.87%)
Aug 25, 2005 5.985 5.985 5.788 5.788 3,478 -0.32(-5.19%)
Aug 24, 2005 6.111 6.161 6.105 6.105 10,132 -0.06(-0.90%)
Aug 23, 2005 6.040 6.236 6.040 6.161 2,980 +0.13(+2.17%)
Aug 22, 2005 6.176 6.307 6.030 6.030 7,541 -0.44(-6.77%)
Aug 19, 2005 6.342 6.468 6.342 6.468 3,015 +0.00(+0.00%)
Aug 18, 2005 6.468 6.468 6.468 6.468 198 +0.00(+0.00%)
Aug 17, 2005 6.468 6.468 6.468 6.468 198 +0.00(+0.00%)
Aug 16, 2005 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Aug 15, 2005 6.307 6.468 6.307 6.468 6,460 +0.03(+0.47%)
Aug 12, 2005 6.609 6.609 6.416 6.438 12,317 -0.17(-2.52%)
Aug 11, 2005 6.533 6.604 6.533 6.604 993 +0.25(+3.88%)
Aug 10, 2005 6.543 6.543 6.357 6.357 3,478 -0.18(-2.70%)
Aug 09, 2005 6.533 6.533 6.533 6.533 198 +0.10(+1.48%)
Aug 08, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 05, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 04, 2005 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Aug 03, 2005 6.438 6.438 6.438 6.438 198 -0.25(-3.76%)
Aug 02, 2005 6.639 6.689 6.639 6.689 1,265 +0.28(+4.32%)
Aug 01, 2005 6.322 6.412 6.292 6.412 6,860 +0.09(+1.43%)
Jul 29, 2005 6.297 6.438 6.297 6.322 1,589 -0.05(-0.71%)
Jul 28, 2005 6.372 6.372 6.297 6.367 1,498 -0.01(-0.08%)
Jul 27, 2005 6.543 6.543 6.372 6.372 820 +0.00(+0.00%)
Jul 26, 2005 6.372 6.372 6.372 6.372 238 +0.01(+0.16%)
Jul 25, 2005 6.669 6.669 6.362 6.362 834 -0.35(-5.20%)
Jul 22, 2005 6.679 6.711 6.679 6.711 1,648 -0.02(-0.35%)
Jul 21, 2005 6.543 6.735 6.543 6.735 3,401 +0.28(+4.31%)
Jul 20, 2005 6.141 6.456 6.141 6.456 1,420 -0.00(-0.02%)
Jul 19, 2005 6.191 6.458 6.191 6.458 596 +0.03(+0.39%)
Jul 18, 2005 6.438 6.438 6.433 6.433 1,788 -0.01(-0.16%)
Jul 15, 2005 6.442 6.443 6.442 6.443 397 +0.18(+2.89%)
Jul 14, 2005 6.538 6.538 6.261 6.261 1,221 -0.16(-2.51%)
Jul 13, 2005 6.267 6.423 6.267 6.423 1,192 -0.10(-1.47%)
Jul 12, 2005 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Jul 11, 2005 6.292 6.518 6.292 6.518 6,315 +0.23(+3.60%)
Jul 08, 2005 6.156 6.292 6.156 6.292 397 +0.30(+4.94%)
Jul 07, 2005 5.889 6.352 5.889 5.995 1,023 -0.28(-4.48%)
Jul 06, 2005 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Jul 05, 2005 6.277 6.277 6.277 6.277 198 +0.24(+4.00%)
Jul 01, 2005 6.065 6.065 6.016 6.035 2,980 -0.05(-0.83%)
Jun 30, 2005 5.965 6.085 5.965 6.085 5,374 +0.23(+3.87%)
Jun 29, 2005 5.763 5.879 5.763 5.859 13,311 -0.03(-0.43%)
Jun 28, 2005 5.889 5.889 5.884 5.884 1,192 -0.02(-0.26%)
Jun 27, 2005 5.904 5.904 5.788 5.899 2,997 -0.04(-0.68%)
Jun 24, 2005 6.090 6.090 5.939 5.939 1,132 +0.05(+0.85%)
Jun 23, 2005 5.965 5.965 5.889 5.889 3,033 +0.00(+0.00%)
Jun 22, 2005 5.889 5.889 5.889 5.889 605 +0.13(+2.18%)
Jun 21, 2005 5.688 5.965 5.688 5.763 5,805 +0.06(+0.97%)
Jun 20, 2005 5.834 5.834 5.683 5.708 14,054 -0.43(-7.05%)
Jun 17, 2005 6.261 6.261 6.141 6.141 7,648 +0.02(+0.26%)
Jun 16, 2005 6.121 6.125 6.121 6.125 894 +0.01(+0.15%)
Jun 15, 2005 6.251 6.367 6.116 6.116 6,727 -0.38(-5.89%)
Jun 14, 2005 6.654 6.654 6.498 6.498 16,086 -0.28(-4.09%)
Jun 13, 2005 6.750 6.795 6.750 6.775 5,692 +0.01(+0.15%)
Jun 10, 2005 6.720 6.765 6.720 6.765 3,474 +0.14(+2.05%)
Jun 09, 2005 7.208 7.208 6.629 6.629 6,246 -0.31(-4.50%)
Jun 08, 2005 6.796 6.941 6.796 6.941 596 +0.17(+2.53%)
Jun 07, 2005 6.871 6.871 6.705 6.770 1,986 -0.18(-2.54%)
Jun 06, 2005 7.107 7.188 6.805 6.946 13,100 -0.35(-4.82%)
Jun 03, 2005 7.107 7.313 7.107 7.298 6,238 +0.19(+2.68%)
Jun 02, 2005 7.298 7.298 7.107 7.108 1,827 -0.21(-2.88%)
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.