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 )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 7.080 7.298 7.060 7.230 83,249 +0.18(+2.55%)
Mar 30, 2023 6.910 7.115 6.900 7.050 66,142 +0.20(+2.92%)
Mar 29, 2023 6.900 6.940 6.630 6.850 59,844 +0.07(+1.03%)
Mar 28, 2023 6.820 7.060 6.620 6.780 89,133 -0.13(-1.88%)
Mar 27, 2023 6.990 7.082 6.800 6.910 57,659 +0.01(+0.14%)
Mar 24, 2023 6.750 6.940 6.700 6.900 86,798 +0.14(+2.07%)
Mar 23, 2023 7.170 7.280 6.705 6.760 116,864 -0.37(-5.19%)
Mar 22, 2023 7.490 7.760 7.110 7.130 102,109 -0.36(-4.81%)
Mar 21, 2023 7.480 7.820 7.380 7.490 81,972 +0.21(+2.88%)
Mar 20, 2023 7.790 7.790 7.270 7.280 95,060 -0.39(-5.08%)
Mar 17, 2023 7.470 7.710 7.470 7.670 154,055 +0.06(+0.79%)
Mar 16, 2023 7.410 7.700 7.380 7.610 114,127 +0.05(+0.66%)
Mar 15, 2023 7.800 7.800 7.260 7.560 94,591 -0.36(-4.55%)
Mar 14, 2023 8.090 8.120 7.760 7.920 88,886 +0.15(+1.93%)
Mar 13, 2023 7.740 8.020 7.600 7.770 92,613 -0.10(-1.27%)
Mar 10, 2023 8.450 8.500 7.800 7.870 141,367 -0.54(-6.48%)
Mar 09, 2023 8.780 9.000 8.415 8.415 93,686 -0.46(-5.13%)
Mar 08, 2023 9.770 9.845 8.506 8.870 333,145 -1.06(-10.67%)
Mar 07, 2023 9.870 9.970 9.715 9.930 126,458 +0.14(+1.43%)
Mar 06, 2023 9.930 10.00 9.540 9.790 88,616 -0.10(-1.01%)
Mar 03, 2023 9.840 10.08 9.750 9.890 65,934 +0.08(+0.82%)
Mar 02, 2023 9.700 9.890 9.700 9.810 36,099 +0.04(+0.41%)
Mar 01, 2023 9.610 9.880 9.610 9.770 43,969 +0.09(+0.93%)
Feb 28, 2023 9.830 9.850 9.630 9.680 79,459 +0.01(+0.10%)
Feb 27, 2023 9.690 9.730 9.540 9.670 69,079 +0.00(+0.00%)
Feb 24, 2023 9.720 9.950 9.500 9.670 86,103 -0.25(-2.52%)
Feb 23, 2023 10.03 10.05 9.760 9.920 85,138 +0.02(+0.20%)
Feb 22, 2023 9.880 9.976 9.540 9.900 57,534 +0.05(+0.51%)
Feb 21, 2023 9.950 10.08 9.500 9.850 162,251 -0.22(-2.18%)
Feb 17, 2023 9.210 10.13 9.210 10.07 152,433 +0.75(+8.05%)
Feb 16, 2023 8.990 9.409 8.880 9.320 147,528 +0.29(+3.21%)
Feb 15, 2023 9.160 9.310 9.030 9.030 41,081 -0.29(-3.11%)
Feb 14, 2023 9.350 9.560 9.200 9.320 99,000 -0.21(-2.20%)
Feb 13, 2023 9.390 9.580 9.390 9.530 38,509 +0.22(+2.36%)
Feb 10, 2023 9.450 9.450 9.140 9.310 38,593 -0.14(-1.48%)
Feb 09, 2023 9.730 9.765 9.400 9.450 73,791 -0.10(-1.05%)
Feb 08, 2023 9.460 9.570 9.300 9.550 71,915 +0.02(+0.21%)
Feb 07, 2023 9.060 9.550 9.030 9.530 65,167 +0.40(+4.38%)
Feb 06, 2023 9.000 9.400 8.980 9.130 57,265 +0.01(+0.11%)
Feb 03, 2023 8.780 9.150 8.670 9.120 154,666 +0.24(+2.70%)
Feb 02, 2023 8.870 9.110 8.770 8.880 234,312 +0.08(+0.91%)
Feb 01, 2023 8.750 8.940 8.490 8.800 133,669 -0.02(-0.23%)
Jan 31, 2023 8.820 8.830 8.710 8.820 75,438 +0.03(+0.34%)
Jan 30, 2023 9.060 9.120 8.780 8.790 69,562 -0.39(-4.25%)
Jan 27, 2023 9.100 9.300 9.000 9.180 55,848 +0.05(+0.55%)
Jan 26, 2023 9.490 9.490 9.080 9.130 51,275 -0.22(-2.35%)
Jan 25, 2023 9.250 9.430 9.013 9.350 70,523 -0.02(-0.21%)
Jan 24, 2023 9.000 9.390 8.915 9.370 60,329 +0.33(+3.65%)
Jan 23, 2023 8.720 9.050 8.710 9.040 47,561 +0.32(+3.67%)
Jan 20, 2023 8.580 8.730 8.440 8.720 73,790 +0.28(+3.32%)
Jan 19, 2023 8.440 8.490 8.345 8.440 34,532 -0.09(-1.06%)
Jan 18, 2023 9.100 9.220 8.480 8.530 158,523 -0.46(-5.12%)
Jan 17, 2023 8.840 9.070 8.650 8.990 110,949 +0.16(+1.81%)
Jan 13, 2023 8.510 8.830 8.510 8.830 59,373 +0.26(+3.03%)
Jan 12, 2023 8.540 8.620 8.430 8.570 96,056 +0.08(+0.94%)
Jan 11, 2023 8.110 8.490 8.000 8.490 71,463 +0.43(+5.33%)
Jan 10, 2023 7.730 8.100 7.730 8.060 70,050 +0.29(+3.73%)
Jan 09, 2023 7.830 7.900 7.729 7.770 73,275 +0.07(+0.91%)
Jan 06, 2023 7.570 7.820 7.500 7.700 80,371 +0.31(+4.19%)
Jan 05, 2023 7.400 7.510 7.300 7.390 85,554 -0.01(-0.14%)
Jan 04, 2023 7.530 7.530 7.250 7.400 136,318 +0.00(+0.00%)
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.