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 )

5.380 +0.180 (+3.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 3.720 3.810 3.612 3.750 178,426 -0.01(-0.27%)
Oct 30, 2023 3.680 3.810 3.530 3.760 175,121 +0.15(+4.16%)
Oct 27, 2023 3.660 3.670 3.560 3.610 285,888 +0.02(+0.56%)
Oct 26, 2023 3.820 3.890 3.400 3.590 960,378 -0.20(-5.28%)
Oct 25, 2023 3.970 4.000 3.770 3.790 117,881 -0.19(-4.77%)
Oct 24, 2023 3.960 4.120 3.900 3.980 218,729 +0.08(+2.05%)
Oct 23, 2023 4.110 4.175 3.900 3.900 228,186 -0.22(-5.34%)
Oct 20, 2023 4.090 4.250 4.040 4.120 177,167 +0.03(+0.73%)
Oct 19, 2023 4.210 4.210 4.030 4.090 133,992 -0.16(-3.76%)
Oct 18, 2023 4.490 4.490 4.240 4.250 59,742 -0.31(-6.80%)
Oct 17, 2023 4.320 4.670 4.320 4.560 104,917 +0.21(+4.83%)
Oct 16, 2023 4.200 4.370 4.150 4.350 77,685 +0.21(+5.07%)
Oct 13, 2023 4.340 4.351 4.070 4.140 111,435 -0.22(-5.05%)
Oct 12, 2023 4.670 4.730 4.320 4.360 131,483 -0.41(-8.60%)
Oct 11, 2023 4.760 4.820 4.600 4.770 85,211 +0.08(+1.71%)
Oct 10, 2023 4.410 4.715 4.410 4.690 125,516 +0.28(+6.35%)
Oct 09, 2023 4.230 4.550 4.000 4.410 154,895 +0.28(+6.78%)
Oct 06, 2023 3.970 4.160 3.950 4.130 101,159 +0.12(+2.99%)
Oct 05, 2023 4.090 4.090 3.960 4.010 118,358 -0.07(-1.72%)
Oct 04, 2023 4.130 4.169 4.030 4.080 85,290 -0.05(-1.21%)
Oct 03, 2023 4.210 4.230 4.100 4.130 105,124 -0.14(-3.28%)
Oct 02, 2023 4.250 4.317 4.126 4.270 144,527 +0.00(+0.00%)
Sep 29, 2023 4.430 4.450 4.270 4.270 59,396 -0.12(-2.73%)
Sep 28, 2023 4.330 4.430 4.230 4.390 56,469 +0.03(+0.69%)
Sep 27, 2023 4.300 4.405 4.223 4.360 82,651 +0.10(+2.35%)
Sep 26, 2023 4.230 4.400 4.230 4.260 66,525 +0.00(+0.00%)
Sep 25, 2023 4.290 4.280 4.185 4.260 107,655 -0.06(-1.39%)
Sep 22, 2023 4.500 4.635 4.250 4.320 214,998 -0.17(-3.79%)
Sep 21, 2023 4.510 4.620 4.440 4.490 84,648 -0.10(-2.18%)
Sep 20, 2023 4.910 4.930 4.560 4.590 95,774 -0.29(-5.94%)
Sep 19, 2023 4.880 4.940 4.820 4.880 67,045 +0.00(+0.00%)
Sep 18, 2023 5.150 5.150 4.820 4.880 78,413 -0.28(-5.43%)
Sep 15, 2023 5.170 5.190 5.080 5.160 163,289 -0.01(-0.19%)
Sep 14, 2023 4.800 5.220 4.800 5.170 117,481 +0.25(+5.08%)
Sep 13, 2023 5.020 5.040 4.860 4.920 141,254 -0.06(-1.20%)
Sep 12, 2023 4.650 5.060 4.640 4.980 114,674 +0.32(+6.87%)
Sep 11, 2023 4.620 4.680 4.510 4.660 75,224 +0.08(+1.86%)
Sep 08, 2023 4.570 4.700 4.465 4.575 164,181 -0.02(-0.54%)
Sep 07, 2023 4.580 4.680 4.490 4.600 169,907 +0.01(+0.22%)
Sep 06, 2023 4.720 4.720 4.500 4.590 111,311 -0.10(-2.13%)
Sep 05, 2023 4.950 5.000 4.630 4.690 176,193 -0.21(-4.29%)
Sep 01, 2023 4.880 4.980 4.880 4.900 78,476 +0.07(+1.45%)
Aug 31, 2023 4.770 4.980 4.760 4.830 95,235 +0.07(+1.47%)
Aug 30, 2023 4.810 4.860 4.750 4.760 64,192 -0.10(-2.06%)
Aug 29, 2023 4.670 4.900 4.670 4.860 82,866 +0.17(+3.62%)
Aug 28, 2023 4.710 4.810 4.590 4.690 66,944 -0.01(-0.21%)
Aug 25, 2023 4.660 4.740 4.590 4.700 109,862 +0.11(+2.40%)
Aug 24, 2023 4.700 4.735 4.520 4.590 171,928 -0.12(-2.55%)
Aug 23, 2023 4.860 4.925 4.660 4.710 222,884 -0.06(-1.26%)
Aug 22, 2023 4.860 4.870 4.600 4.770 170,771 -0.03(-0.63%)
Aug 21, 2023 4.960 4.980 4.760 4.800 233,860 -0.24(-4.76%)
Aug 18, 2023 5.010 5.160 5.010 5.040 72,132 -0.03(-0.59%)
Aug 17, 2023 5.010 5.090 4.960 5.070 156,405 +0.06(+1.20%)
Aug 16, 2023 5.200 5.380 4.940 5.010 234,132 -0.18(-3.47%)
Aug 15, 2023 5.400 5.470 5.150 5.190 122,791 -0.25(-4.60%)
Aug 14, 2023 5.300 5.535 5.160 5.440 218,826 +0.23(+4.41%)
Aug 11, 2023 4.750 5.230 4.680 5.210 382,955 +0.46(+9.68%)
Aug 10, 2023 5.180 5.180 4.610 4.750 938,070 -0.36(-7.05%)
Aug 09, 2023 5.800 5.800 5.010 5.110 1,060,192 -1.06(-17.18%)
Aug 08, 2023 6.110 6.285 6.100 6.170 79,417 +0.00(+0.00%)
Aug 07, 2023 6.110 6.280 6.110 6.170 77,223 +0.07(+1.15%)
Aug 04, 2023 6.300 6.440 6.050 6.100 117,250 -0.15(-2.40%)
Aug 03, 2023 6.220 6.310 6.170 6.250 54,188 +0.02(+0.32%)
Aug 02, 2023 6.250 6.444 6.140 6.230 122,250 -0.06(-0.95%)
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.