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

Fair Isaac and Company (NY: FICO )

1,353.93 +21.40 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Sep 30, 2021 400.03 403.62 397.21 397.93 294,093 -1.82(-0.46%)
Sep 29, 2021 407.75 408.89 399.25 399.75 243,338 -4.67(-1.15%)
Sep 28, 2021 410.55 411.90 404.27 404.42 228,438 -11.94(-2.87%)
Sep 27, 2021 416.10 418.07 411.97 416.36 190,378 -2.95(-0.70%)
Sep 24, 2021 421.82 422.82 417.59 419.31 175,746 -4.04(-0.95%)
Sep 23, 2021 419.78 427.26 418.54 423.35 163,820 +5.39(+1.29%)
Sep 22, 2021 421.05 421.57 416.87 417.96 347,424 -1.86(-0.44%)
Sep 21, 2021 429.09 429.09 418.18 419.82 239,385 -6.74(-1.58%)
Sep 20, 2021 429.25 429.76 420.80 426.56 326,345 -7.69(-1.77%)
Sep 17, 2021 443.89 444.49 432.30 434.25 594,948 -10.19(-2.29%)
Sep 16, 2021 439.30 446.05 438.47 444.44 290,111 +3.94(+0.89%)
Sep 15, 2021 437.37 440.89 430.00 440.50 315,756 +1.23(+0.28%)
Sep 14, 2021 445.67 445.98 437.90 439.27 187,412 -5.08(-1.14%)
Sep 13, 2021 452.96 452.96 442.67 444.35 160,423 -7.03(-1.56%)
Sep 10, 2021 464.24 465.77 451.16 451.38 177,992 -10.21(-2.21%)
Sep 09, 2021 463.08 465.07 461.01 461.59 162,416 -1.05(-0.23%)
Sep 08, 2021 462.06 464.05 459.06 462.64 193,052 +0.35(+0.08%)
Sep 07, 2021 466.59 466.90 460.73 462.29 150,603 -4.94(-1.06%)
Sep 03, 2021 470.00 472.11 466.38 467.23 143,937 -4.74(-1.00%)
Sep 02, 2021 472.14 473.44 468.32 471.97 190,327 +2.99(+0.64%)
Sep 01, 2021 462.83 472.61 462.83 468.98 288,983 +9.24(+2.01%)
Aug 31, 2021 454.55 460.79 452.61 459.74 292,154 +4.60(+1.01%)
Aug 30, 2021 459.00 462.12 454.08 455.14 166,353 -4.36(-0.95%)
Aug 27, 2021 451.54 464.76 451.54 459.50 237,575 +8.95(+1.99%)
Aug 26, 2021 458.15 459.00 447.48 450.55 203,985 -7.60(-1.66%)
Aug 25, 2021 455.00 459.98 447.43 458.15 249,614 +3.87(+0.85%)
Aug 24, 2021 449.50 457.50 449.00 454.28 196,546 +5.85(+1.30%)
Aug 23, 2021 442.00 450.29 439.07 448.43 257,521 +6.05(+1.37%)
Aug 20, 2021 447.99 448.54 440.54 442.38 216,849 -4.78(-1.07%)
Aug 19, 2021 446.56 454.77 446.56 447.16 241,153 -2.88(-0.64%)
Aug 18, 2021 459.69 461.95 449.60 450.04 274,544 -7.29(-1.59%)
Aug 17, 2021 446.31 457.83 443.70 457.33 307,982 +9.21(+2.06%)
Aug 16, 2021 450.00 450.00 442.99 448.12 307,534 -3.53(-0.78%)
Aug 13, 2021 453.79 455.50 445.13 451.65 373,250 -2.57(-0.57%)
Aug 12, 2021 458.58 459.04 450.62 454.22 388,450 -5.82(-1.27%)
Aug 11, 2021 460.41 468.42 454.27 460.04 250,538 +0.52(+0.11%)
Aug 10, 2021 474.11 477.06 455.71 459.52 427,691 -10.38(-2.21%)
Aug 09, 2021 476.97 484.13 469.15 469.90 254,812 -7.71(-1.61%)
Aug 06, 2021 486.11 489.81 473.56 477.61 322,499 -9.39(-1.93%)
Aug 05, 2021 501.00 504.33 485.43 487.00 409,607 -14.31(-2.85%)
Aug 04, 2021 518.87 528.19 496.35 501.31 613,566 -12.30(-2.39%)
Aug 03, 2021 527.36 529.64 501.72 513.61 612,739 -12.44(-2.36%)
Aug 02, 2021 526.15 534.33 525.29 526.05 199,457 +2.14(+0.41%)
Jul 30, 2021 522.64 529.08 522.64 523.91 154,283 -3.87(-0.73%)
Jul 29, 2021 528.34 536.18 525.75 527.78 233,522 +0.32(+0.06%)
Jul 28, 2021 531.10 536.99 525.53 527.46 149,934 -2.33(-0.44%)
Jul 27, 2021 541.43 541.86 526.49 529.79 227,109 -10.15(-1.88%)
Jul 26, 2021 539.99 547.44 535.84 539.94 183,223 -12.94(-2.34%)
Jul 23, 2021 551.57 553.97 545.79 552.88 153,468 +2.64(+0.48%)
Jul 22, 2021 542.69 551.09 542.69 550.24 160,684 +9.41(+1.74%)
Jul 21, 2021 531.96 542.69 530.97 540.83 162,402 +7.53(+1.41%)
Jul 20, 2021 525.41 538.11 523.88 533.30 184,740 +11.42(+2.19%)
Jul 19, 2021 517.10 526.96 516.40 521.88 134,690 -2.05(-0.39%)
Jul 16, 2021 522.39 530.01 522.39 523.93 113,437 +4.60(+0.89%)
Jul 15, 2021 521.27 522.20 514.26 519.33 155,789 -2.29(-0.44%)
Jul 14, 2021 521.00 523.88 518.60 521.62 165,230 +4.63(+0.90%)
Jul 13, 2021 515.00 524.63 512.07 516.99 102,721 -0.71(-0.14%)
Jul 12, 2021 523.66 526.22 513.19 517.70 150,205 -6.35(-1.21%)
Jul 09, 2021 515.60 526.53 512.44 524.05 115,144 +8.98(+1.74%)
Jul 08, 2021 517.61 524.54 512.51 515.07 222,743 -6.30(-1.21%)
Jul 07, 2021 520.00 523.79 511.48 521.37 150,677 +4.66(+0.90%)
Jul 06, 2021 511.03 519.15 507.78 516.71 167,044 +8.90(+1.75%)
Jul 02, 2021 502.04 509.64 501.17 507.81 109,529 +7.49(+1.50%)
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.