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 )

9.920 +0.070 (+0.71%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jun 28, 2019 9.980 10.00 9.980 9.980 37,000 +0.00(+0.00%)
Jun 27, 2019 9.980 9.980 9.980 9.980 30,000 +0.05(+0.50%)
Jun 26, 2019 9.900 9.930 9.900 9.930 3,300 -0.07(-0.70%)
Jun 25, 2019 10.00 10.00 10.00 10.00 10,513 +0.02(+0.20%)
Jun 21, 2019 9.980 9.980 9.980 0 -0.05(-0.50%)
Jun 20, 2019 10.01 10.03 10.01 10.03 2,200 -0.04(-0.40%)
Jun 19, 2019 10.12 10.12 10.07 10.07 5,000 +0.10(+1.00%)
Jun 14, 2019 9.970 9.970 9.970 0 +0.01(+0.10%)
Jun 13, 2019 9.960 9.960 9.960 22 +0.00(+0.00%)
Jun 12, 2019 10.10 10.10 9.960 9.960 8,100 -0.14(-1.39%)
Jun 11, 2019 10.10 10.10 10.10 10.10 6,000 +0.00(+0.00%)
Jun 10, 2019 10.14 10.14 10.00 10.10 135,795 -0.04(-0.39%)
Jun 07, 2019 10.10 10.14 10.10 10.14 27,600 +0.04(+0.40%)
Jun 06, 2019 10.40 10.40 10.05 10.10 27,512 +0.05(+0.50%)
Jun 05, 2019 10.06 10.10 10.05 10.05 72,101 +0.05(+0.50%)
Jun 04, 2019 10.14 10.14 9.860 10.00 7,615 -0.20(-1.96%)
May 31, 2019 10.20 10.20 10.20 0 +0.05(+0.49%)
May 30, 2019 10.10 10.15 10.10 10.15 11,000 +0.05(+0.50%)
May 29, 2019 10.40 10.40 10.10 10.10 10,200 -0.30(-2.88%)
May 28, 2019 10.15 10.40 10.10 10.40 9,835 +0.25(+2.46%)
May 24, 2019 10.25 10.25 10.15 10.15 18,300 -0.15(-1.46%)
May 23, 2019 10.25 10.30 10.01 10.30 14,995 -0.03(-0.29%)
May 22, 2019 10.43 10.43 10.33 10.33 13,402 -0.07(-0.67%)
May 21, 2019 10.40 10.40 10.40 10.40 300 -0.03(-0.29%)
May 20, 2019 10.43 10.43 10.40 10.43 8,000 +0.12(+1.16%)
May 17, 2019 10.35 10.35 10.31 10.31 300 +0.00(+0.00%)
May 15, 2019 10.31 10.31 10.31 0 +0.06(+0.59%)
May 14, 2019 10.31 10.31 10.25 10.25 10,469 +0.00(+0.00%)
May 13, 2019 10.24 10.30 10.24 10.25 24,500 -0.02(-0.19%)
May 10, 2019 10.25 10.27 10.10 10.27 1,800 +0.02(+0.20%)
May 08, 2019 10.25 10.25 10.25 0 +0.15(+1.49%)
May 07, 2019 10.10 10.10 10.10 10.10 26,048 +0.09(+0.90%)
May 06, 2019 10.05 10.05 10.01 10.01 847 +0.01(+0.10%)
May 03, 2019 10.25 10.25 10.00 10.00 8,000 -0.06(-0.60%)
Apr 30, 2019 10.06 10.06 10.06 0 -0.24(-2.33%)
Apr 29, 2019 10.30 10.30 10.29 10.30 1,138 +0.20(+1.98%)
Apr 26, 2019 10.10 10.15 10.02 10.10 4,500 -0.16(-1.56%)
Apr 23, 2019 10.26 10.26 10.26 0 +0.24(+2.40%)
Apr 22, 2019 10.02 10.02 10.02 10.02 112 +0.00(+0.00%)
Apr 16, 2019 10.02 10.02 10.02 0 +0.01(+0.10%)
Apr 15, 2019 10.01 10.01 10.01 10.01 7,793 +0.00(+0.00%)
Apr 11, 2019 10.01 10.01 10.01 0 -0.24(-2.34%)
Apr 09, 2019 10.25 10.25 10.25 0 -0.05(-0.49%)
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.