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 )

5.090 +0.170 (+3.46%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 2, 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 (%)
May 31, 2016 1.600 1.670 1.540 1.600 32,937 -0.03(-1.84%)
May 27, 2016 1.530 1.630 1.630 1.630 51,700 -0.04(-2.40%)
May 26, 2016 1.690 1.690 1.670 1.670 6,893 -0.02(-1.18%)
May 25, 2016 1.690 1.700 1.580 1.690 14,471 +0.04(+2.42%)
May 24, 2016 1.630 1.670 1.586 1.650 9,993 +0.00(+0.00%)
May 23, 2016 1.560 1.680 1.560 1.650 7,316 +0.02(+1.23%)
May 20, 2016 1.640 1.690 1.621 1.630 18,674 -0.04(-2.40%)
May 19, 2016 1.570 1.700 1.570 1.670 53,565 +0.08(+5.20%)
May 18, 2016 1.650 1.650 1.550 1.587 8,079 -0.06(-3.79%)
May 17, 2016 1.650 1.660 1.560 1.650 5,376 +0.02(+1.10%)
May 16, 2016 1.660 1.660 1.510 1.632 62,020 -0.02(-1.10%)
May 13, 2016 1.690 1.700 1.600 1.650 16,231 +0.00(+0.01%)
May 12, 2016 1.581 1.680 1.581 1.650 3,520 +0.00(+0.00%)
May 11, 2016 1.640 1.690 1.640 1.650 6,357 +0.01(+0.61%)
May 10, 2016 1.700 1.700 1.640 1.640 31,595 -0.03(-1.56%)
May 09, 2016 1.670 1.699 1.610 1.666 11,627 -0.00(-0.24%)
May 06, 2016 1.670 1.670 1.570 1.670 18,952 -0.03(-1.76%)
May 05, 2016 1.620 1.700 1.620 1.700 87,267 +0.14(+8.97%)
May 04, 2016 1.510 1.590 1.510 1.560 7,619 -0.04(-2.50%)
May 03, 2016 1.600 1.600 1.586 1.600 6,195 +0.00(+0.00%)
May 02, 2016 1.600 1.620 1.590 1.600 16,946 -0.00(-0.01%)
Apr 29, 2016 1.600 1.620 1.590 1.600 13,375 +0.00(+0.01%)
Apr 28, 2016 1.600 1.610 1.600 1.600 2,302 -0.01(-0.52%)
Apr 27, 2016 1.600 1.608 1.530 1.608 6,157 +0.02(+1.48%)
Apr 26, 2016 1.592 1.600 1.585 1.585 3,075 -0.03(-1.55%)
Apr 25, 2016 1.583 1.610 1.583 1.610 342 +0.04(+2.54%)
Apr 22, 2016 1.560 1.575 1.550 1.570 14,559 +0.04(+2.61%)
Apr 21, 2016 1.520 1.550 1.490 1.530 7,751 +0.00(+0.01%)
Apr 20, 2016 1.550 1.550 1.520 1.530 5,878 +0.01(+0.66%)
Apr 19, 2016 1.460 1.551 1.450 1.520 11,410 +0.08(+5.56%)
Apr 18, 2016 1.540 1.600 1.440 1.440 54,112 -0.05(-3.36%)
Apr 15, 2016 1.460 1.530 1.458 1.490 12,698 +0.03(+2.05%)
Apr 14, 2016 1.460 1.460 1.447 1.460 2,011 +0.03(+2.10%)
Apr 13, 2016 1.450 1.470 1.430 1.430 3,766 -0.02(-1.38%)
Apr 12, 2016 1.430 1.460 1.430 1.450 8,896 +0.03(+2.11%)
Apr 11, 2016 1.430 1.460 1.420 1.420 21,274 +0.00(+0.00%)
Apr 08, 2016 1.420 1.440 1.380 1.420 6,814 +0.00(+0.00%)
Apr 07, 2016 1.450 1.470 1.410 1.420 2,300 -0.02(-1.39%)
Apr 06, 2016 1.380 1.450 1.380 1.440 28,089 +0.03(+2.13%)
Apr 05, 2016 1.420 1.460 1.410 1.410 18,586 -0.04(-2.76%)
Apr 04, 2016 1.500 1.500 1.420 1.450 13,889 +0.00(+0.00%)
Apr 01, 2016 1.501 1.530 1.450 1.450 28,471 +0.01(+0.69%)
Mar 31, 2016 1.520 1.560 1.440 1.440 11,462 -0.07(-4.64%)
Mar 30, 2016 1.500 1.560 1.500 1.510 4,927 +0.00(+0.00%)
Mar 29, 2016 1.634 1.634 1.500 1.510 10,738 -0.01(-0.66%)
Mar 28, 2016 1.550 1.560 1.510 1.520 22,013 -0.03(-1.93%)
Mar 24, 2016 1.570 1.550 1.550 1.550 6,000 -0.04(-2.52%)
Mar 23, 2016 1.530 1.640 1.500 1.590 19,565 +0.09(+6.00%)
Mar 22, 2016 1.650 1.780 1.500 1.500 166,120 -0.01(-0.70%)
Mar 21, 2016 1.460 1.530 1.430 1.511 24,324 +0.09(+6.38%)
Mar 18, 2016 1.460 1.506 1.410 1.420 15,355 -0.09(-5.96%)
Mar 17, 2016 1.520 1.520 1.400 1.510 4,536 -0.01(-0.66%)
Mar 16, 2016 1.530 1.530 1.440 1.520 2,333 +0.04(+2.70%)
Mar 15, 2016 1.500 1.500 1.480 1.480 994 -0.02(-1.33%)
Mar 14, 2016 1.510 1.520 1.409 1.500 25,980 -0.01(-0.99%)
Mar 11, 2016 1.510 1.550 1.440 1.515 22,325 +0.02(+1.68%)
Mar 10, 2016 1.490 1.490 1.470 1.490 1,492 +0.00(+0.00%)
Mar 09, 2016 1.500 1.500 1.476 1.490 8,020 +0.02(+1.36%)
Mar 08, 2016 1.460 1.500 1.460 1.470 10,740 +0.01(+0.68%)
Mar 07, 2016 1.450 1.470 1.440 1.460 9,395 +0.03(+2.10%)
Mar 04, 2016 1.460 1.500 1.430 1.430 12,559 +0.00(+0.00%)
Mar 03, 2016 1.390 1.510 1.390 1.430 6,045 -0.06(-4.03%)
Mar 02, 2016 1.460 1.530 1.460 1.490 17,128 -0.01(-0.67%)
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.