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

Freedom Finl Hldgs Inc (OP: FDVA )

9.850 -0.050 (-0.51%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 7, 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 29, 2016 11.00 11.00 11.00 0 +0.10(+0.92%)
Dec 22, 2016 10.90 10.90 10.90 0 -0.10(-0.91%)
Dec 21, 2016 11.00 11.00 11.00 11.00 5,200 +0.50(+4.76%)
Dec 16, 2016 10.50 10.50 10.50 0 -0.50(-4.55%)
Dec 12, 2016 11.00 11.00 11.00 0 -0.25(-2.22%)
Dec 06, 2016 11.25 11.25 11.25 0 +0.25(+2.27%)
Dec 05, 2016 11.00 11.00 11.00 11.00 115 +0.00(+0.00%)
Dec 02, 2016 11.00 11.00 11.00 11.00 2,033 +0.04(+0.36%)
Nov 30, 2016 10.96 10.96 10.96 0 +0.11(+1.01%)
Nov 29, 2016 10.90 11.21 10.85 10.85 1,215 -0.01(-0.09%)
Nov 25, 2016 10.86 10.86 10.86 0 +0.71(+7.00%)
Nov 23, 2016 10.15 10.15 10.15 0 +0.15(+1.50%)
Nov 22, 2016 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Nov 21, 2016 10.00 10.00 10.00 10.00 670 +0.15(+1.52%)
Nov 16, 2016 9.850 9.850 9.850 0 -0.15(-1.50%)
Nov 15, 2016 9.700 10.00 9.700 10.00 2,343 +0.11(+1.11%)
Nov 14, 2016 9.850 9.890 9.850 9.890 700 +0.14(+1.44%)
Nov 11, 2016 9.750 9.750 9.750 9.750 793 +0.00(+0.00%)
Nov 10, 2016 9.490 9.750 9.490 9.750 2,207 +0.50(+5.41%)
Nov 09, 2016 9.340 9.490 9.340 9.250 1,276 -0.24(-2.53%)
Nov 08, 2016 9.300 9.500 9.300 9.490 977 +0.24(+2.59%)
Nov 07, 2016 9.250 9.250 9.250 9.250 1,438 +0.00(+0.00%)
Nov 03, 2016 9.250 9.250 9.250 0 -0.05(-0.54%)
Nov 02, 2016 9.220 9.300 9.220 9.300 8,678 +0.10(+1.09%)
Oct 28, 2016 9.200 9.200 9.200 0 -0.05(-0.54%)
Oct 27, 2016 9.220 9.250 9.200 9.250 8,350 +0.14(+1.54%)
Oct 26, 2016 9.220 9.220 9.110 9.110 1,314 -0.11(-1.19%)
Oct 25, 2016 9.190 9.220 9.190 9.220 1,881 +0.06(+0.66%)
Oct 24, 2016 9.150 9.160 9.140 9.160 2,500 +0.01(+0.11%)
Oct 21, 2016 9.150 9.150 9.150 9.150 500 -0.05(-0.54%)
Oct 19, 2016 9.200 9.200 9.200 0 +0.10(+1.10%)
Oct 18, 2016 9.200 9.200 9.100 9.100 25,307 -0.07(-0.76%)
Oct 14, 2016 9.170 9.170 9.170 0 +0.02(+0.22%)
Oct 06, 2016 9.150 9.150 9.150 0 -0.30(-3.17%)
Oct 03, 2016 9.450 9.450 9.450 0 +0.30(+3.28%)
Sep 30, 2016 9.160 9.160 9.150 9.150 1,100 -0.05(-0.54%)
Sep 29, 2016 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 28, 2016 9.110 9.200 9.110 9.200 1,852 -0.30(-3.16%)
Sep 27, 2016 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 26, 2016 9.400 9.500 9.100 9.500 2,009 +0.20(+2.15%)
Sep 23, 2016 9.240 9.300 9.240 9.300 691 +0.15(+1.64%)
Sep 22, 2016 9.160 9.160 9.150 9.150 1,000 -0.09(-0.97%)
Sep 21, 2016 9.230 9.240 9.230 9.240 500 +0.12(+1.32%)
Sep 20, 2016 9.050 9.120 9.050 9.120 568 +0.12(+1.33%)
Sep 16, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 15, 2016 8.950 9.023 8.950 9.000 2,711 +0.05(+0.56%)
Sep 14, 2016 8.950 8.950 8.950 8.950 100 -0.05(-0.56%)
Sep 13, 2016 9.100 9.100 9.000 9.000 2,209 -0.15(-1.64%)
Sep 12, 2016 9.150 9.150 9.150 9.150 2,000 -0.10(-1.08%)
Sep 09, 2016 9.250 9.250 9.100 9.250 2,234 -0.05(-0.54%)
Sep 08, 2016 9.300 9.300 9.300 9.300 100 -0.15(-1.59%)
Sep 06, 2016 9.450 9.450 9.450 45 +0.00(+0.00%)
Sep 02, 2016 9.450 9.450 9.450 0 +0.30(+3.28%)
Sep 01, 2016 9.200 9.200 9.150 9.150 700 -0.06(-0.65%)
Aug 31, 2016 8.990 9.210 8.990 9.210 200 +0.22(+2.45%)
Aug 30, 2016 8.990 8.990 8.990 8.990 1,000 -0.06(-0.66%)
Aug 25, 2016 9.050 9.050 9.050 0 -0.14(-1.52%)
Aug 23, 2016 9.190 9.190 9.190 0 +0.25(+2.80%)
Aug 19, 2016 8.940 8.940 8.940 0 +0.00(+0.00%)
Aug 18, 2016 8.940 8.940 8.940 8.940 174 +0.04(+0.45%)
Aug 17, 2016 8.900 8.900 8.900 8.900 2,668 +0.25(+2.89%)
Aug 16, 2016 8.650 8.650 8.650 8.650 606 -0.15(-1.70%)
Aug 12, 2016 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 10, 2016 8.800 8.800 8.800 0 +0.18(+2.09%)
Aug 09, 2016 8.620 8.620 8.620 8.620 148 -0.25(-2.83%)
Aug 08, 2016 8.871 8.871 8.871 8.871 100 -0.03(-0.33%)
Aug 02, 2016 8.900 8.900 8.900 0 +0.05(+0.56%)
Aug 01, 2016 8.850 8.850 8.850 8.850 1,000 -0.03(-0.28%)
Jul 29, 2016 8.610 8.875 8.610 8.875 392 -0.03(-0.28%)
Jul 28, 2016 8.640 8.900 8.600 8.900 1,100 -0.04(-0.45%)
Jul 25, 2016 8.940 8.940 8.940 0 +0.42(+4.93%)
Jul 19, 2016 8.520 8.520 8.520 0 -0.43(-4.80%)
Jul 18, 2016 8.940 8.950 8.940 8.950 1,210 +0.54(+6.42%)
Jul 12, 2016 8.410 8.410 8.410 0 -0.54(-6.03%)
Jul 01, 2016 8.950 8.950 8.950 0 +0.55(+6.55%)
Jun 30, 2016 8.390 8.410 8.390 8.400 4,000 +0.01(+0.12%)
Jun 29, 2016 8.400 8.400 8.390 8.390 2,000 -0.01(-0.12%)
Jun 28, 2016 8.400 8.400 8.390 8.400 1,200 -0.11(-1.29%)
Jun 24, 2016 8.510 8.510 8.510 15 -0.49(-5.44%)
Jun 21, 2016 9.000 9.000 9.000 0 +0.55(+6.51%)
Jun 20, 2016 8.650 8.650 8.450 8.450 317 -0.50(-5.59%)
Jun 17, 2016 8.900 8.950 8.900 8.950 1,390 +0.05(+0.56%)
Jun 16, 2016 8.750 8.900 8.750 8.900 862 +0.35(+4.09%)
Jun 15, 2016 8.400 8.550 8.400 8.550 4,616 +0.15(+1.79%)
Jun 14, 2016 8.400 8.400 8.400 8.400 200 -0.10(-1.18%)
Jun 08, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 07, 2016 8.750 8.750 8.500 8.500 1,000 -0.43(-4.82%)
Jun 01, 2016 8.930 8.930 8.930 0 -0.01(-0.12%)
May 31, 2016 8.905 8.941 8.500 8.941 300 +0.61(+7.33%)
May 27, 2016 8.330 8.330 8.330 0 -0.41(-4.69%)
May 26, 2016 8.740 8.740 8.740 8.740 100 +0.28(+3.31%)
May 25, 2016 8.950 8.950 8.460 8.460 1,900 -0.54(-6.00%)
May 24, 2016 8.490 9.000 8.490 9.000 2,446 +0.75(+9.09%)
May 19, 2016 8.250 8.250 8.250 0 -0.45(-5.17%)
May 18, 2016 8.250 8.700 8.250 8.700 300 +0.07(+0.81%)
May 16, 2016 8.630 8.630 8.630 0 +0.38(+4.61%)
May 13, 2016 8.500 8.500 8.250 8.250 1,569 +0.00(+0.00%)
May 12, 2016 8.250 8.250 8.250 8.250 300 -0.40(-4.62%)
May 11, 2016 8.250 8.650 8.250 8.650 500 +0.15(+1.76%)
May 10, 2016 8.590 8.690 8.500 8.500 494 +0.01(+0.12%)
May 06, 2016 8.490 8.490 8.490 0 +0.33(+4.04%)
May 05, 2016 8.160 8.160 8.160 8.160 500 -0.19(-2.28%)
May 04, 2016 8.350 8.350 8.350 8.350 100 +0.10(+1.21%)
May 03, 2016 8.300 8.300 8.170 8.250 1,300 +0.08(+0.98%)
May 02, 2016 8.600 8.600 8.170 8.170 2,500 -0.83(-9.22%)
Apr 28, 2016 9.000 9.000 9.000 0 +0.35(+4.05%)
Apr 27, 2016 8.650 8.650 8.650 8.650 300 -0.24(-2.70%)
Apr 26, 2016 8.650 8.890 8.640 8.890 17,103 +0.24(+2.77%)
Apr 25, 2016 8.480 8.650 8.450 8.650 5,034 +0.25(+2.98%)
Apr 22, 2016 8.120 8.400 8.120 8.400 634 +0.28(+3.45%)
Apr 21, 2016 8.120 8.120 8.120 8.120 300 -0.22(-2.64%)
Apr 20, 2016 8.080 8.340 8.080 8.340 6,396 +0.19(+2.33%)
Apr 18, 2016 8.150 8.150 8.150 0 -0.10(-1.21%)
Apr 15, 2016 8.150 8.250 8.100 8.250 1,926 +0.15(+1.85%)
Apr 14, 2016 8.100 8.100 8.100 8.100 306 +0.04(+0.50%)
Apr 12, 2016 8.060 8.060 8.060 0 +0.01(+0.12%)
Apr 11, 2016 8.050 8.050 8.050 8.050 300 -0.03(-0.37%)
Apr 08, 2016 8.080 8.080 8.080 8.080 6,000 -0.02(-0.25%)
Apr 07, 2016 8.060 8.100 8.050 8.100 5,969 +0.02(+0.25%)
Apr 06, 2016 8.050 8.110 8.050 8.080 20,029 -0.02(-0.25%)
Apr 05, 2016 8.150 8.150 8.100 8.100 1,200 -0.24(-2.88%)
Apr 04, 2016 7.950 8.340 7.800 8.340 3,063 +0.34(+4.25%)
Apr 01, 2016 8.000 8.000 8.000 8.000 600 -0.10(-1.23%)
Mar 28, 2016 8.100 8.100 8.100 0 +0.27(+3.45%)
Mar 24, 2016 7.830 7.830 7.830 0 -0.84(-9.69%)
Mar 18, 2016 8.670 8.670 8.670 0 -0.01(-0.12%)
Mar 17, 2016 8.500 8.680 8.500 8.680 200 +0.18(+2.12%)
Mar 10, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 09, 2016 8.400 8.500 8.400 8.500 2,181 +0.58(+7.32%)
Mar 07, 2016 7.920 7.920 7.920 0 -0.56(-6.60%)
Mar 02, 2016 8.480 8.480 8.480 0 -0.02(-0.24%)
Mar 01, 2016 8.120 8.500 8.120 8.500 3,256 +0.36(+4.42%)
Feb 22, 2016 8.140 8.140 8.140 0 +0.14(+1.75%)
Feb 19, 2016 8.000 8.000 8.000 8.000 2,600 -0.13(-1.60%)
Feb 17, 2016 8.130 8.130 8.130 0 +0.18(+2.26%)
Feb 16, 2016 7.890 7.950 7.890 7.950 3,176 -0.44(-5.24%)
Feb 09, 2016 8.390 8.390 8.390 0 +0.00(+0.00%)
Feb 08, 2016 8.120 8.390 8.000 8.390 1,100 -0.12(-1.41%)
Feb 04, 2016 8.510 8.510 8.510 57 -0.15(-1.73%)
Feb 03, 2016 8.660 8.660 8.660 8.660 503 -0.01(-0.12%)
Feb 02, 2016 8.140 8.670 8.140 8.670 14,062 +0.57(+7.04%)
Feb 01, 2016 8.050 8.140 8.050 8.100 4,223 +0.35(+4.52%)
Jan 28, 2016 7.750 7.750 7.750 0 +0.00(+0.00%)
Jan 27, 2016 7.750 7.750 7.750 7.750 572 +0.00(+0.00%)
Jan 22, 2016 7.750 7.750 7.750 0 -0.06(-0.77%)
Jan 20, 2016 7.810 7.810 7.810 0 -0.32(-3.94%)
Jan 19, 2016 8.130 8.130 8.130 8.130 588 -0.01(-0.12%)
Jan 15, 2016 8.140 8.140 8.140 0 +0.24(+3.04%)
Jan 14, 2016 7.910 7.910 7.900 7.900 250 -0.01(-0.13%)
Jan 13, 2016 8.050 8.050 7.910 7.910 1,000 -0.14(-1.74%)
Jan 11, 2016 8.050 8.050 8.050 33 +0.04(+0.50%)
Jan 08, 2016 8.100 8.100 8.010 8.010 2,684 -0.14(-1.72%)
Jan 07, 2016 8.150 8.150 8.150 8.150 2,000 -0.10(-1.21%)
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.