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 UNCHANGED
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 30, 2020 7.500 7.500 7.500 69 +0.00(+0.00%)
Jun 29, 2020 7.510 7.510 7.500 7.500 278 -0.02(-0.27%)
Jun 26, 2020 7.520 7.520 7.520 7.520 3,200 -0.04(-0.53%)
Jun 25, 2020 7.750 7.900 7.560 7.560 5,228 -0.09(-1.18%)
Jun 24, 2020 7.660 7.660 7.610 7.650 43,533 -0.05(-0.65%)
Jun 23, 2020 7.730 7.730 7.700 7.700 3,640 -0.03(-0.39%)
Jun 22, 2020 7.730 7.730 7.730 1 +0.00(+0.00%)
Jun 19, 2020 7.730 7.730 7.730 6 +0.00(+0.00%)
Jun 18, 2020 7.730 7.730 7.730 7.730 405 -0.02(-0.26%)
Jun 17, 2020 7.750 7.750 7.750 76 +0.00(+0.00%)
Jun 16, 2020 7.750 7.750 7.750 7.750 1,030 -0.22(-2.76%)
Jun 15, 2020 7.970 7.970 7.970 7 +0.00(+0.00%)
Jun 12, 2020 7.970 7.970 7.970 7.970 100 +0.12(+1.53%)
Jun 11, 2020 7.850 7.850 7.850 7.850 102 -0.15(-1.88%)
Jun 10, 2020 8.000 8.000 8.000 4 +0.00(+0.00%)
Jun 09, 2020 8.000 8.000 8.000 1 +0.00(+0.00%)
Jun 08, 2020 8.000 8.000 8.000 8.000 302 +0.00(+0.00%)
Jun 05, 2020 7.750 8.000 7.750 8.000 8,200 +0.25(+3.23%)
Jun 04, 2020 7.750 7.750 7.750 7.750 1,200 +0.25(+3.33%)
Jun 03, 2020 7.500 7.550 7.500 7.500 1,595 +0.05(+0.67%)
Jun 02, 2020 7.450 7.450 7.450 1 +0.00(+0.00%)
Jun 01, 2020 7.020 7.450 7.010 7.450 2,276 -0.05(-0.67%)
May 29, 2020 7.500 7.500 7.500 16 +0.00(+0.00%)
May 28, 2020 7.500 7.500 7.500 7.500 430 +0.00(+0.00%)
May 27, 2020 7.010 7.500 7.010 7.500 2,700 +0.00(+0.00%)
May 26, 2020 7.850 7.850 7.500 7.500 200 +0.25(+3.45%)
May 22, 2020 6.980 7.250 6.980 7.250 1,300 +0.45(+6.62%)
May 21, 2020 6.817 6.850 6.800 6.800 8,800 +0.05(+0.74%)
May 20, 2020 6.750 6.875 6.750 6.750 3,400 +0.00(+0.00%)
May 19, 2020 6.740 7.000 6.740 6.750 6,446 +0.05(+0.75%)
May 18, 2020 6.600 6.700 6.600 6.700 2,638 -0.02(-0.30%)
May 15, 2020 6.620 6.720 6.600 6.720 10,100 +0.10(+1.51%)
May 14, 2020 6.720 6.720 6.620 6.620 18,600 -0.10(-1.49%)
May 13, 2020 6.730 6.730 6.710 6.720 17,819 +0.00(+0.00%)
May 12, 2020 6.710 6.720 6.710 6.720 8,000 +0.02(+0.30%)
May 11, 2020 6.700 6.700 6.700 6.700 300 -0.05(-0.74%)
May 08, 2020 6.720 6.750 6.650 6.750 154,400 +0.17(+2.58%)
May 07, 2020 6.600 6.600 6.580 6.580 68,080 -0.17(-2.52%)
May 05, 2020 6.750 6.750 6.750 0 +0.50(+8.00%)
May 04, 2020 6.420 6.420 6.250 6.250 4,375 -0.35(-5.30%)
May 01, 2020 6.600 6.600 6.600 6.600 100 +0.19(+2.96%)
Apr 30, 2020 6.410 6.770 6.390 6.410 2,348 -0.54(-7.77%)
Apr 29, 2020 6.950 6.950 6.950 6.950 265 +0.45(+6.92%)
Apr 28, 2020 6.500 7.000 6.490 6.500 900 +0.45(+7.44%)
Apr 27, 2020 5.900 6.050 5.900 6.050 1,351 +0.23(+3.95%)
Apr 24, 2020 5.780 5.850 5.780 5.820 15,500 +0.07(+1.22%)
Apr 23, 2020 5.750 5.750 5.750 5.750 1,818 +0.00(+0.00%)
Apr 22, 2020 5.750 5.750 5.750 5.750 700 +0.04(+0.70%)
Apr 21, 2020 5.750 5.750 5.710 5.710 6,800 -0.04(-0.70%)
Apr 20, 2020 5.760 5.760 5.750 5.750 2,361 +0.00(+0.00%)
Apr 17, 2020 5.880 5.880 5.750 5.750 7,300 -0.02(-0.35%)
Apr 16, 2020 5.770 5.770 5.770 5.770 402 +0.01(+0.17%)
Apr 15, 2020 5.770 5.900 5.760 5.760 13,700 +0.01(+0.17%)
Apr 14, 2020 5.750 5.750 5.750 80 +0.00(+0.00%)
Apr 13, 2020 5.710 5.900 5.710 5.750 2,000 -0.13(-2.21%)
Apr 09, 2020 5.840 5.930 5.840 5.880 1,900 +0.08(+1.38%)
Apr 08, 2020 5.800 5.800 5.800 5.800 1,017 +0.25(+4.50%)
Apr 07, 2020 5.630 5.630 5.550 5.550 4,600 -0.03(-0.54%)
Apr 06, 2020 5.630 5.630 5.580 5.580 6,710 -0.05(-0.89%)
Apr 03, 2020 5.980 6.240 5.610 5.630 5,500 -0.03(-0.53%)
Apr 02, 2020 5.650 5.940 5.610 5.660 8,200 +0.01(+0.14%)
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.