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 (%)
Feb 28, 2014 2.470 2.470 2.370 2.390 25,001 -0.05(-2.21%)
Feb 27, 2014 2.410 2.510 2.400 2.444 29,073 +0.04(+1.83%)
Feb 26, 2014 2.500 2.500 2.400 2.400 54,754 -0.12(-4.76%)
Feb 25, 2014 2.550 2.580 2.510 2.520 16,763 -0.03(-1.18%)
Feb 24, 2014 2.500 2.550 2.480 2.550 20,743 +0.00(+0.00%)
Feb 21, 2014 2.510 2.550 2.510 2.550 8,901 +0.05(+2.00%)
Feb 20, 2014 2.500 2.540 2.480 2.500 29,238 -0.01(-0.40%)
Feb 19, 2014 2.540 2.554 2.460 2.510 108,287 -0.03(-1.18%)
Feb 18, 2014 2.620 2.640 2.520 2.540 19,395 -0.06(-2.31%)
Feb 14, 2014 2.550 2.600 2.600 2.600 36,700 +0.07(+2.59%)
Feb 13, 2014 2.520 2.550 2.520 2.534 7,890 +0.00(+0.17%)
Feb 12, 2014 2.500 2.530 2.500 2.530 12,910 +0.01(+0.40%)
Feb 11, 2014 2.470 2.528 2.461 2.520 19,471 +0.07(+2.86%)
Feb 10, 2014 2.430 2.530 2.400 2.450 22,173 -0.01(-0.41%)
Feb 07, 2014 2.440 2.490 2.420 2.460 27,095 +0.04(+1.65%)
Feb 06, 2014 2.400 2.440 2.370 2.420 47,426 +0.03(+1.26%)
Feb 05, 2014 2.350 2.420 2.350 2.390 19,004 +0.03(+1.27%)
Feb 04, 2014 2.370 2.410 2.358 2.360 41,450 +0.02(+0.85%)
Feb 03, 2014 2.420 2.520 2.340 2.340 130,260 -0.09(-3.70%)
Jan 31, 2014 2.520 2.550 2.430 2.430 95,425 -0.13(-5.08%)
Jan 30, 2014 2.410 2.600 2.410 2.560 95,688 +0.15(+6.22%)
Jan 29, 2014 2.540 2.550 2.410 2.410 50,767 -0.12(-4.74%)
Jan 28, 2014 2.530 2.560 2.500 2.530 39,166 +0.02(+0.80%)
Jan 27, 2014 2.560 2.640 2.510 2.510 33,142 -0.04(-1.57%)
Jan 24, 2014 2.595 2.595 2.540 2.550 22,207 -0.04(-1.54%)
Jan 23, 2014 2.630 2.640 2.590 2.590 18,672 -0.04(-1.52%)
Jan 22, 2014 2.670 2.690 2.630 2.630 27,485 -0.01(-0.38%)
Jan 21, 2014 2.628 2.680 2.600 2.640 27,470 +0.04(+1.54%)
Jan 17, 2014 2.600 2.600 2.600 2.600 26,000 +0.00(+0.00%)
Jan 16, 2014 2.640 2.650 2.590 2.600 49,480 -0.02(-0.76%)
Jan 15, 2014 2.570 2.660 2.570 2.620 138,205 +0.05(+1.95%)
Jan 14, 2014 2.590 2.640 2.540 2.570 74,269 -0.03(-1.15%)
Jan 13, 2014 2.560 2.630 2.550 2.600 126,047 +0.01(+0.39%)
Jan 10, 2014 2.650 2.700 2.581 2.590 83,139 -0.09(-3.36%)
Jan 09, 2014 2.650 2.720 2.610 2.680 79,017 +0.03(+1.13%)
Jan 08, 2014 2.700 2.740 2.630 2.650 69,892 -0.08(-2.93%)
Jan 07, 2014 2.730 2.770 2.730 2.730 66,934 +0.00(+0.00%)
Jan 06, 2014 2.760 2.770 2.700 2.730 45,039 +0.00(+0.00%)
Jan 03, 2014 2.700 2.790 2.700 2.730 116,139 +0.00(+0.00%)
Jan 02, 2014 2.760 2.790 2.700 2.730 76,634 -0.07(-2.50%)
Dec 31, 2013 2.820 2.800 2.800 2.800 47,900 -0.04(-1.41%)
Dec 30, 2013 2.860 2.940 2.820 2.840 25,514 -0.04(-1.39%)
Dec 27, 2013 2.820 2.940 2.810 2.880 24,401 +0.03(+1.05%)
Dec 26, 2013 2.880 2.920 2.822 2.850 38,009 -0.06(-2.06%)
Dec 24, 2013 2.890 2.910 2.870 2.910 20,260 +0.00(+0.00%)
Dec 23, 2013 2.920 2.940 2.880 2.910 129,846 -0.01(-0.34%)
Dec 20, 2013 2.920 2.940 2.820 2.920 197,207 +0.02(+0.69%)
Dec 19, 2013 2.860 2.910 2.810 2.900 134,818 +0.03(+1.05%)
Dec 18, 2013 2.820 2.900 2.770 2.870 347,139 +0.01(+0.35%)
Dec 17, 2013 2.900 2.900 2.759 2.860 122,256 +0.01(+0.35%)
Dec 16, 2013 2.890 2.900 2.770 2.850 54,822 -0.05(-1.72%)
Dec 13, 2013 2.839 2.900 2.770 2.900 25,023 +0.05(+1.75%)
Dec 12, 2013 2.800 2.850 2.750 2.850 13,820 +0.02(+0.71%)
Dec 11, 2013 2.830 2.840 2.760 2.830 19,048 +0.01(+0.35%)
Dec 10, 2013 2.760 2.840 2.700 2.820 53,557 +0.01(+0.36%)
Dec 09, 2013 2.701 2.810 2.701 2.810 32,877 +0.05(+1.81%)
Dec 06, 2013 2.770 2.790 2.710 2.760 0 -0.04(-1.43%)
Dec 05, 2013 2.751 2.800 2.720 2.800 0 +0.03(+1.08%)
Dec 04, 2013 2.760 2.770 2.740 2.770 0 +0.01(+0.36%)
Dec 03, 2013 2.780 2.780 2.740 2.760 0 -0.02(-0.72%)
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.