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 -0.070 (-0.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 30, 2021 13.37 13.37 13.37 0 +0.02(+0.15%)
Dec 29, 2021 13.35 13.35 13.35 13.35 800 -0.05(-0.37%)
Dec 22, 2021 13.40 13.40 13.40 10 +0.00(+0.00%)
Dec 20, 2021 13.40 13.40 13.40 0 -0.10(-0.74%)
Dec 17, 2021 13.55 13.55 13.50 13.50 618 +0.15(+1.12%)
Dec 16, 2021 13.31 13.37 13.31 13.35 1,451 -0.15(-1.11%)
Dec 14, 2021 13.50 13.50 13.50 0 +0.12(+0.90%)
Dec 13, 2021 13.38 13.40 13.38 13.38 1,098 +0.03(+0.22%)
Dec 10, 2021 13.35 13.35 13.35 13.35 3,006 +0.02(+0.15%)
Dec 08, 2021 13.33 13.33 13.33 5 +0.02(+0.15%)
Dec 07, 2021 13.31 13.31 13.31 13.31 5,000 +0.00(+0.00%)
Dec 06, 2021 13.31 13.31 13.31 13.31 100 +0.00(+0.00%)
Dec 03, 2021 13.30 13.31 13.30 13.31 14,565 +0.06(+0.45%)
Dec 02, 2021 13.25 13.25 13.25 13.25 150 +0.00(+0.00%)
Nov 29, 2021 13.25 13.25 13.25 0 -0.04(-0.34%)
Nov 26, 2021 13.29 13.29 13.29 13.29 100 -0.01(-0.04%)
Nov 23, 2021 13.30 13.30 13.30 0 +0.10(+0.76%)
Nov 19, 2021 13.20 13.20 13.20 0 +0.01(+0.08%)
Nov 17, 2021 13.19 13.19 13.19 0 +0.09(+0.69%)
Nov 16, 2021 13.10 13.10 13.10 13.10 5,417 +0.05(+0.38%)
Nov 15, 2021 13.05 13.05 13.05 13.05 37,500 +0.05(+0.38%)
Nov 12, 2021 12.96 13.15 12.96 13.00 21,788 +0.05(+0.39%)
Nov 11, 2021 12.95 12.95 12.95 12.95 36,300 -0.10(-0.77%)
Nov 10, 2021 12.95 13.05 100,395 +0.05(+0.38%)
Nov 09, 2021 13.00 13.00 13.00 13.00 2,006 -0.10(-0.76%)
Nov 08, 2021 13.10 13.10 13.10 13.10 5,000 +0.10(+0.77%)
Nov 04, 2021 13.00 13.00 13.00 5 +0.15(+1.17%)
Nov 03, 2021 12.85 12.85 12.85 12.85 370 +0.03(+0.23%)
Nov 02, 2021 12.82 12.82 12.82 12.82 1,572 +0.02(+0.16%)
Nov 01, 2021 12.80 12.80 12.80 12.80 1,500 -0.05(-0.39%)
Oct 29, 2021 12.70 12.85 12.70 12.85 14,346 +0.30(+2.39%)
Oct 22, 2021 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 21, 2021 12.55 12.55 12.55 12.55 3,044 +0.00(+0.00%)
Oct 18, 2021 12.55 12.55 12.55 0 -0.05(-0.40%)
Oct 15, 2021 12.56 12.60 12.55 12.60 11,520 +0.03(+0.24%)
Oct 14, 2021 12.55 12.57 12.55 12.57 4,121 -0.11(-0.87%)
Oct 13, 2021 12.68 12.68 12.68 12.68 704 +0.08(+0.63%)
Oct 12, 2021 12.60 12.60 12.60 12.60 100 +0.08(+0.64%)
Oct 04, 2021 12.52 12.52 12.52 0 -0.08(-0.63%)
Oct 01, 2021 12.60 12.60 12.60 12.60 600 +0.05(+0.40%)
Sep 29, 2021 12.55 12.55 12.55 0 +0.09(+0.72%)
Sep 22, 2021 12.46 12.46 12.46 7 -0.02(-0.16%)
Sep 21, 2021 12.45 12.48 12.45 12.48 1,600 -0.02(-0.16%)
Sep 20, 2021 12.47 12.50 12.47 12.50 500 +0.05(+0.40%)
Sep 17, 2021 12.50 12.50 12.45 12.45 3,500 +0.00(+0.00%)
Sep 14, 2021 12.45 12.45 12.45 0 +0.00(+0.00%)
Sep 13, 2021 12.70 12.75 12.45 12.45 881 -0.25(-1.97%)
Sep 09, 2021 12.70 12.70 12.70 0 +0.04(+0.32%)
Sep 07, 2021 12.66 12.66 12.66 0 -0.09(-0.71%)
Aug 31, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
Aug 30, 2021 12.75 12.75 12.75 12.75 9,100 +0.09(+0.71%)
Aug 26, 2021 12.66 12.66 12.66 0 -0.05(-0.39%)
Aug 25, 2021 12.68 12.71 12.66 12.71 7,273 +0.01(+0.08%)
Aug 24, 2021 12.75 12.75 12.70 12.70 2,982 +0.04(+0.32%)
Aug 23, 2021 12.66 12.66 12.66 12.66 300 +0.00(+0.00%)
Aug 20, 2021 12.66 12.66 12.66 12.66 2,900 +0.00(+0.00%)
Aug 19, 2021 12.68 12.68 12.66 12.66 1,179 +0.00(+0.00%)
Aug 18, 2021 12.66 12.66 12.66 12.66 500 +0.00(+0.00%)
Aug 16, 2021 12.66 12.66 12.66 0 +0.00(+0.00%)
Aug 13, 2021 12.74 12.74 12.66 12.66 2,500 +0.00(+0.00%)
Aug 12, 2021 12.67 12.67 12.66 12.66 401 +0.00(+0.00%)
Aug 11, 2021 12.65 12.66 12.65 12.66 900 +0.01(+0.08%)
Aug 10, 2021 12.60 12.65 12.60 12.65 600 +0.07(+0.56%)
Aug 06, 2021 12.58 12.58 12.58 0 -0.17(-1.33%)
Aug 04, 2021 12.75 12.75 12.75 0 -0.12(-0.93%)
Aug 03, 2021 12.87 12.87 12.87 12.87 100 +0.12(+0.94%)
Aug 02, 2021 12.75 12.75 12.75 12.75 1,500 +0.00(+0.00%)
Jul 30, 2021 12.75 12.75 12.75 12.75 1,500 -0.12(-0.93%)
Jul 29, 2021 12.71 12.87 12.71 12.87 520 +0.27(+2.14%)
Jul 28, 2021 12.65 13.12 12.60 12.60 1,100 -0.65(-4.91%)
Jul 26, 2021 13.25 13.25 13.25 9 +0.65(+5.16%)
Jul 22, 2021 12.60 12.60 12.60 0 -0.40(-3.08%)
Jul 20, 2021 13.00 13.00 13.00 1 +0.25(+1.96%)
Jul 19, 2021 12.60 12.75 12.60 12.75 4,213 +0.15(+1.19%)
Jul 16, 2021 12.35 12.75 12.35 12.60 15,980 +0.32(+2.61%)
Jul 15, 2021 12.28 12.28 12.28 12.28 1,000 +0.03(+0.24%)
Jul 14, 2021 12.25 12.25 12.25 12.25 5,000 +0.10(+0.82%)
Jul 12, 2021 12.15 12.15 12.15 50 -0.09(-0.74%)
Jul 09, 2021 12.24 12.24 12.24 12.24 190 +0.09(+0.74%)
Jul 08, 2021 12.15 12.15 12.15 12.15 1,820 +0.00(+0.00%)
Jul 07, 2021 12.15 12.15 12.15 12.15 5,041 +0.10(+0.83%)
Jul 02, 2021 12.05 12.05 12.05 0 -0.02(-0.17%)
Jul 01, 2021 12.00 12.07 12.00 12.07 5,200 +0.09(+0.75%)
Jun 29, 2021 11.98 11.98 11.98 0 +0.18(+1.53%)
Jun 25, 2021 11.80 11.80 11.80 0 +0.00(+0.00%)
Jun 24, 2021 11.80 11.80 11.80 11.80 1,000 +0.00(+0.00%)
Jun 21, 2021 11.80 11.80 11.80 0 +0.00(+0.00%)
Jun 18, 2021 11.95 12.00 11.75 11.80 19,648 -0.12(-1.01%)
Jun 17, 2021 12.00 12.08 11.92 11.92 1,400 +0.02(+0.17%)
Jun 16, 2021 11.90 11.90 11.90 11.90 315 +0.08(+0.68%)
Jun 15, 2021 11.95 11.95 11.72 11.82 2,926 -0.13(-1.09%)
Jun 14, 2021 11.95 11.95 11.95 11.95 7,490 -0.15(-1.24%)
Jun 11, 2021 11.82 12.10 11.82 12.10 1,100 +0.15(+1.26%)
Jun 10, 2021 12.03 12.03 11.95 11.95 200 -0.05(-0.42%)
Jun 09, 2021 12.00 12.00 12.00 12.00 4,970 +0.00(+0.00%)
Jun 08, 2021 12.00 12.00 11.97 12.00 3,850 +0.04(+0.33%)
Jun 07, 2021 11.96 11.96 11.96 11.96 120 +0.07(+0.59%)
Jun 04, 2021 12.00 12.00 11.89 11.89 17,222 -0.09(-0.75%)
Jun 03, 2021 11.72 11.98 11.72 11.98 12,394 +0.30(+2.55%)
Jun 02, 2021 11.68 11.68 11.68 11.68 369 +0.01(+0.10%)
Jun 01, 2021 11.67 11.67 11.56 11.67 11,175 +0.00(+0.00%)
May 28, 2021 11.56 11.67 11.56 11.67 375 +0.11(+0.95%)
May 27, 2021 11.56 11.56 11.56 11.56 4,222 +0.01(+0.09%)
May 25, 2021 11.55 11.55 11.55 0 -0.05(-0.43%)
May 24, 2021 11.60 11.60 11.60 11.60 1,007 +0.00(+0.00%)
May 21, 2021 11.50 11.60 11.50 11.60 5,721 +0.10(+0.87%)
May 20, 2021 11.50 11.50 11.50 11.50 901 +0.00(+0.00%)
May 18, 2021 11.50 11.50 11.50 0 +0.00(+0.00%)
May 17, 2021 11.50 11.50 11.50 11.50 3,500 +0.00(+0.00%)
May 14, 2021 11.50 11.50 11.50 11.50 3,000 +0.15(+1.32%)
May 13, 2021 11.35 11.35 11.35 11.35 1,000 +0.00(+0.00%)
May 12, 2021 11.35 11.35 11.35 11.35 2,400 +0.00(+0.00%)
May 10, 2021 11.35 11.35 11.35 0 -0.15(-1.30%)
May 06, 2021 11.50 11.50 11.50 0 +0.05(+0.44%)
May 05, 2021 11.45 11.45 11.45 11.45 1,260 -0.05(-0.43%)
May 03, 2021 11.50 11.50 11.50 0 +0.09(+0.79%)
Apr 30, 2021 11.32 11.41 11.31 11.41 6,300 -0.09(-0.78%)
Apr 29, 2021 11.15 11.50 11.12 11.50 10,889 +0.37(+3.32%)
Apr 28, 2021 11.13 11.13 11.13 11.13 1,200 +0.03(+0.27%)
Apr 27, 2021 11.10 11.10 11.10 11.10 144 +0.03(+0.27%)
Apr 26, 2021 11.07 11.07 11.07 11.07 500 +0.00(+0.00%)
Apr 23, 2021 11.07 11.09 11.07 11.07 5,100 +0.00(+0.00%)
Apr 19, 2021 11.07 11.07 11.07 0 +0.02(+0.18%)
Apr 16, 2021 11.05 11.06 11.05 11.05 1,300 +0.02(+0.18%)
Apr 15, 2021 11.03 11.03 11.03 11.03 100 +0.01(+0.11%)
Apr 13, 2021 11.02 11.02 11.02 0 +0.02(+0.16%)
Apr 12, 2021 11.01 11.12 11.00 11.00 3,415 +0.00(+0.00%)
Apr 08, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 07, 2021 11.20 11.20 11.00 11.00 215 -0.24(-2.14%)
Apr 06, 2021 11.24 11.24 11.10 11.24 3,600 +0.14(+1.26%)
Apr 05, 2021 11.00 11.24 11.00 11.10 2,696 +0.20(+1.83%)
Mar 30, 2021 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 29, 2021 10.90 10.90 10.90 10.90 251 +0.00(+0.00%)
Mar 26, 2021 11.00 11.00 10.90 10.90 11,400 -0.20(-1.80%)
Mar 25, 2021 11.15 11.17 10.90 11.10 27,190 -0.14(-1.25%)
Mar 24, 2021 11.24 11.24 11.24 11.24 800 +0.24(+2.18%)
Mar 23, 2021 11.00 11.00 11.00 11.00 5,000 +0.00(+0.00%)
Mar 22, 2021 11.15 11.49 11.00 11.00 6,900 +0.00(+0.00%)
Mar 19, 2021 11.00 11.00 11.00 1 +0.00(+0.00%)
Mar 18, 2021 11.00 11.00 11.00 11.00 1,800 +0.04(+0.36%)
Mar 16, 2021 10.96 10.96 10.96 0 -0.24(-2.14%)
Mar 11, 2021 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 10, 2021 10.75 11.20 10.75 11.20 8,123 +0.20(+1.82%)
Mar 08, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 05, 2021 10.55 11.00 10.50 11.00 17,100 +0.25(+2.33%)
Mar 04, 2021 10.66 10.75 10.40 10.75 7,800 +0.25(+2.38%)
Mar 03, 2021 10.47 10.50 10.40 10.50 6,000 +0.20(+1.94%)
Mar 01, 2021 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 26, 2021 10.45 10.45 10.30 10.30 600 -0.15(-1.44%)
Feb 24, 2021 10.45 10.45 10.45 0 +0.15(+1.46%)
Feb 23, 2021 10.20 10.30 10.20 10.30 2,000 +0.15(+1.48%)
Feb 22, 2021 10.05 10.15 10.05 10.15 910 +0.15(+1.50%)
Feb 19, 2021 10.00 10.00 9.950 10.00 15,300 +0.00(+0.00%)
Feb 18, 2021 10.00 10.00 9.960 10.00 14,600 -0.02(-0.20%)
Feb 17, 2021 10.00 10.02 9.960 10.02 27,802 +0.02(+0.20%)
Feb 16, 2021 9.990 10.00 9.950 10.00 2,098 +0.02(+0.20%)
Feb 12, 2021 9.980 9.980 9.980 9.980 36,800 +0.05(+0.50%)
Feb 11, 2021 9.930 9.930 9.930 9.930 269 +0.01(+0.10%)
Feb 08, 2021 9.920 9.920 9.920 0 -0.08(-0.80%)
Feb 05, 2021 10.00 10.15 10.00 10.00 7,600 +0.00(+0.00%)
Feb 03, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 02, 2021 9.850 10.20 9.850 10.00 11,620 +0.20(+2.04%)
Feb 01, 2021 9.850 9.850 9.800 9.800 3,100 +0.10(+1.03%)
Jan 29, 2021 9.850 9.850 9.700 9.700 4,000 -0.15(-1.52%)
Jan 28, 2021 9.450 9.850 9.450 9.850 9,567 +0.39(+4.12%)
Jan 27, 2021 9.500 9.620 9.460 9.460 1,600 +0.05(+0.53%)
Jan 26, 2021 9.550 9.750 9.410 9.410 5,168 -0.09(-0.95%)
Jan 25, 2021 9.500 9.500 9.500 9.500 100 +0.13(+1.39%)
Jan 21, 2021 9.370 9.370 9.370 0 +0.06(+0.64%)
Jan 20, 2021 9.530 9.530 9.310 9.310 4,758 -0.19(-2.00%)
Jan 19, 2021 9.560 9.560 9.500 9.500 3,100 -0.18(-1.86%)
Jan 15, 2021 9.680 9.680 9.680 9.680 100 +0.02(+0.21%)
Jan 14, 2021 9.650 9.660 9.650 9.660 3,100 +0.01(+0.10%)
Jan 12, 2021 9.650 9.650 9.650 0 +0.52(+5.70%)
Jan 08, 2021 9.130 9.130 9.130 0 -0.13(-1.40%)
Jan 07, 2021 9.500 9.510 9.260 9.260 5,808 -0.24(-2.53%)
Jan 06, 2021 9.050 9.500 9.050 9.500 2,700 +0.45(+4.97%)
Jan 05, 2021 9.350 9.350 9.050 9.050 1,635 -0.45(-4.74%)
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.