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 )

84.27 +0.15 (+0.18%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Aug 29, 2003 6.327 6.327 6.327 6.327 0 +0.00(+0.00%)
Aug 28, 2003 6.418 6.614 6.317 6.327 11,125 +0.09(+1.45%)
Aug 27, 2003 6.221 6.347 6.216 6.236 5,960 +0.11(+1.72%)
Aug 26, 2003 5.924 6.131 5.924 6.131 1,788 +0.21(+3.48%)
Aug 25, 2003 5.678 5.970 5.678 5.924 15,695 +0.35(+6.23%)
Aug 22, 2003 5.637 5.642 5.577 5.577 5,165 +0.02(+0.27%)
Aug 21, 2003 5.627 5.738 5.562 5.562 35,562 -0.18(-3.07%)
Aug 20, 2003 5.718 5.743 5.678 5.738 18,675 +0.05(+0.80%)
Aug 19, 2003 5.693 5.693 5.693 5.693 1,788 -0.03(-0.53%)
Aug 18, 2003 5.723 5.723 5.723 5.723 198 +0.10(+1.70%)
Aug 15, 2003 5.627 5.627 5.627 5.627 993 -0.14(-2.44%)
Aug 14, 2003 5.703 5.768 5.683 5.768 1,986 +0.03(+0.53%)
Aug 13, 2003 5.738 5.738 5.738 5.738 397 +0.12(+2.15%)
Aug 12, 2003 5.703 5.703 5.532 5.617 10,927 +0.11(+2.01%)
Aug 11, 2003 5.496 5.728 5.411 5.506 40,728 -0.01(-0.09%)
Aug 08, 2003 5.622 5.622 5.512 5.512 2,185 -0.11(-1.97%)
Aug 07, 2003 5.622 5.622 5.622 5.622 198 +0.00(+0.00%)
Aug 06, 2003 5.501 5.622 5.501 5.622 993 +0.14(+2.48%)
Aug 05, 2003 5.703 5.703 5.486 5.486 5,364 -0.12(-2.07%)
Aug 04, 2003 5.703 5.703 5.602 5.602 596 -0.29(-4.87%)
Aug 01, 2003 5.819 5.889 5.819 5.889 2,582 +0.00(+0.00%)
Jul 31, 2003 5.889 5.889 5.889 5.889 794 +0.06(+1.03%)
Jul 30, 2003 6.040 6.040 5.829 5.829 1,788 -0.21(-3.49%)
Jul 29, 2003 6.040 6.040 6.040 6.040 1,192 +0.00(+0.00%)
Jul 28, 2003 6.040 6.040 6.040 6.040 198 +0.05(+0.84%)
Jul 25, 2003 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jul 24, 2003 6.040 6.040 5.990 5.990 993 -0.19(-3.09%)
Jul 23, 2003 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Jul 22, 2003 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Jul 21, 2003 6.105 6.186 6.100 6.180 2,781 +0.07(+1.23%)
Jul 18, 2003 6.322 6.322 6.105 6.105 794 -0.01(-0.16%)
Jul 17, 2003 6.241 6.241 6.116 6.116 397 -0.25(-3.95%)
Jul 16, 2003 6.367 6.367 6.367 6.367 2,781 -0.18(-2.69%)
Jul 15, 2003 6.548 6.548 6.543 6.543 794 +0.00(+0.00%)
Jul 14, 2003 6.543 6.543 6.543 6.543 1,589 +0.15(+2.28%)
Jul 11, 2003 6.543 6.543 6.397 6.397 3,576 +0.03(+0.47%)
Jul 10, 2003 6.443 6.443 6.367 6.367 3,774 +0.02(+0.39%)
Jul 09, 2003 6.546 6.546 6.342 6.343 4,768 +0.02(+0.33%)
Jul 08, 2003 6.342 6.357 6.146 6.322 8,741 -0.48(-7.10%)
Jul 07, 2003 6.624 6.805 6.574 6.805 8,542 -0.19(-2.73%)
Jul 03, 2003 7.022 7.022 6.921 6.996 1,390 -0.21(-2.93%)
Jul 02, 2003 7.122 7.208 7.052 7.208 7,152 +0.11(+1.56%)
Jul 01, 2003 7.097 7.097 7.097 7.097 2,980 -0.10(-1.40%)
Jun 30, 2003 7.208 7.223 7.198 7.198 2,384 +0.08(+1.06%)
Jun 27, 2003 6.876 7.208 6.876 7.122 21,854 +0.08(+1.07%)
Jun 26, 2003 6.795 7.047 6.795 7.047 15,695 +0.54(+8.36%)
Jun 25, 2003 6.468 6.503 6.468 6.503 2,384 -0.02(-0.23%)
Jun 24, 2003 6.116 6.594 6.116 6.518 26,622 +0.59(+9.92%)
Jun 23, 2003 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jun 20, 2003 5.930 5.930 5.930 5.930 397 -0.14(-2.31%)
Jun 19, 2003 6.070 6.070 6.070 6.070 397 +0.05(+0.83%)
Jun 18, 2003 5.869 6.020 5.869 6.020 3,973 +0.28(+4.82%)
Jun 17, 2003 5.869 5.869 5.743 5.743 397 -0.12(-1.98%)
Jun 16, 2003 5.738 5.869 5.688 5.859 9,337 +0.50(+9.30%)
Jun 13, 2003 5.426 5.728 5.250 5.361 10,927 +0.08(+1.43%)
Jun 12, 2003 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Jun 11, 2003 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Jun 10, 2003 5.285 5.285 5.285 5.285 198 -0.10(-1.87%)
Jun 09, 2003 5.512 5.512 5.386 5.386 8,145 -0.15(-2.73%)
Jun 06, 2003 5.738 5.738 5.537 5.537 4,768 -0.03(-0.46%)
Jun 05, 2003 5.637 5.637 5.562 5.562 2,185 -0.18(-3.06%)
Jun 04, 2003 5.738 5.738 5.738 5.738 397 +0.05(+0.88%)
Jun 03, 2003 5.688 5.688 5.688 5.688 993 -0.03(-0.44%)
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.