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 (%)
Dec 31, 2004 8.337 8.780 8.337 8.558 3,376 +0.22(+2.66%)
Dec 30, 2004 8.181 8.427 8.181 8.337 3,972 +0.03(+0.36%)
Dec 29, 2004 8.306 8.503 8.306 8.306 5,164 +0.60(+7.77%)
Dec 28, 2004 7.370 7.717 7.370 7.707 2,780 +0.46(+6.32%)
Dec 27, 2004 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Dec 23, 2004 7.149 7.249 7.149 7.249 3,178 -0.30(-4.00%)
Dec 22, 2004 7.551 7.702 7.426 7.551 3,376 -0.13(-1.65%)
Dec 21, 2004 7.788 7.788 7.678 7.678 1,191 -0.11(-1.42%)
Dec 20, 2004 7.788 7.803 7.788 7.788 993 +0.02(+0.19%)
Dec 17, 2004 7.773 7.773 7.773 7.773 993 -0.36(-4.46%)
Dec 16, 2004 8.135 8.135 8.135 8.135 0 +0.00(+0.00%)
Dec 15, 2004 7.753 8.135 7.753 8.135 6,952 +0.23(+2.93%)
Dec 14, 2004 7.904 7.904 7.904 7.904 0 +0.00(+0.00%)
Dec 13, 2004 7.798 7.904 7.773 7.904 1,390 +0.00(+0.06%)
Dec 10, 2004 7.899 7.899 7.899 7.899 198 +0.01(+0.07%)
Dec 09, 2004 8.176 8.176 7.894 7.894 1,191 -0.39(-4.68%)
Dec 08, 2004 8.563 8.563 8.281 8.281 1,390 +0.00(+0.00%)
Dec 07, 2004 8.296 8.357 8.256 8.281 5,363 +0.31(+3.85%)
Dec 06, 2004 7.662 7.974 7.662 7.974 4,966 +0.17(+2.20%)
Dec 03, 2004 7.803 7.803 7.803 7.803 0 +0.00(+0.00%)
Dec 02, 2004 7.803 7.803 7.803 7.803 993 +0.22(+2.91%)
Dec 01, 2004 7.602 7.602 7.582 7.582 1,390 -0.05(-0.72%)
Nov 30, 2004 7.607 7.702 7.607 7.637 1,191 -0.13(-1.62%)
Nov 29, 2004 7.808 7.808 7.763 7.763 3,376 -0.05(-0.58%)
Nov 26, 2004 8.150 8.150 7.798 7.808 2,780 -0.47(-5.66%)
Nov 24, 2004 8.206 8.306 8.176 8.276 2,383 +0.03(+0.37%)
Nov 23, 2004 8.246 8.432 8.246 8.246 5,363 -0.26(-3.02%)
Nov 22, 2004 8.528 8.528 8.407 8.503 794 -0.03(-0.30%)
Nov 19, 2004 8.528 8.528 8.528 8.528 198 -0.32(-3.59%)
Nov 18, 2004 8.362 8.855 8.362 8.845 2,780 +0.30(+3.54%)
Nov 17, 2004 8.357 8.543 8.357 8.543 4,171 +0.29(+3.54%)
Nov 16, 2004 8.216 8.629 8.216 8.251 1,589 -0.11(-1.26%)
Nov 15, 2004 7.929 8.357 7.863 8.357 5,363 +0.10(+1.22%)
Nov 12, 2004 8.664 8.664 8.120 8.256 4,171 +0.14(+1.67%)
Nov 11, 2004 7.929 8.160 7.929 8.120 2,780 +0.20(+2.54%)
Nov 10, 2004 7.919 7.919 7.919 7.919 198 +0.15(+1.88%)
Nov 09, 2004 7.823 7.823 7.773 7.773 1,191 -0.28(-3.50%)
Nov 08, 2004 8.055 8.055 8.055 8.055 0 +0.00(+0.00%)
Nov 05, 2004 7.894 8.055 7.894 8.055 794 +0.16(+2.04%)
Nov 04, 2004 8.004 8.004 7.788 7.894 2,185 +0.11(+1.36%)
Nov 03, 2004 7.707 8.055 7.707 7.788 1,787 +0.23(+3.06%)
Nov 02, 2004 7.556 7.556 7.556 7.556 0 +0.00(+0.00%)
Nov 01, 2004 7.551 7.702 7.551 7.556 1,986 +0.23(+3.09%)
Oct 29, 2004 7.330 7.330 7.330 7.330 198 -0.36(-4.71%)
Oct 28, 2004 7.692 7.692 7.692 7.692 0 +0.00(+0.00%)
Oct 27, 2004 7.607 7.692 7.607 7.692 2,582 +0.09(+1.13%)
Oct 26, 2004 7.607 7.607 7.607 7.607 0 +0.00(+0.00%)
Oct 25, 2004 7.607 7.607 7.607 7.607 397 -0.35(-4.37%)
Oct 22, 2004 7.954 7.954 7.954 7.954 0 +0.00(+0.00%)
Oct 21, 2004 7.954 7.954 7.954 7.954 397 +0.30(+3.95%)
Oct 20, 2004 7.803 7.833 7.647 7.652 6,555 -0.18(-2.31%)
Oct 19, 2004 7.728 7.873 7.728 7.833 595 +0.48(+6.50%)
Oct 18, 2004 7.355 7.355 7.355 7.355 198 -0.21(-2.79%)
Oct 15, 2004 7.566 7.566 7.566 7.566 0 +0.00(+0.00%)
Oct 14, 2004 7.712 7.712 7.566 7.566 595 -0.15(-1.89%)
Oct 13, 2004 7.738 7.798 7.702 7.712 1,390 +0.10(+1.32%)
Oct 12, 2004 7.803 7.803 7.425 7.612 4,767 -0.32(-4.06%)
Oct 11, 2004 8.055 8.055 7.929 7.934 1,589 -0.12(-1.50%)
Oct 08, 2004 8.055 8.055 8.055 8.055 0 +0.00(+0.00%)
Oct 07, 2004 8.055 8.055 8.055 8.055 198 +0.03(+0.38%)
Oct 06, 2004 8.025 8.025 8.025 8.025 198 -0.14(-1.67%)
Oct 05, 2004 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 04, 2004 8.181 8.181 8.160 8.160 1,390 -0.02(-0.18%)
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.