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

Snail, Inc. - Class A Common Stock (NQ: SNAL )

0.8300 -0.0177 (-2.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Feb 29, 2024 1.220 1.220 1.070 1.070 73,696 -0.13(-10.83%)
Feb 28, 2024 1.220 1.500 1.150 1.200 168,386 -0.00(-0.01%)
Feb 27, 2024 1.000 1.280 0.9020 1.200 1,764,134 +0.32(+36.36%)
Feb 26, 2024 0.9022 1.030 0.8200 0.8801 7,171 -0.15(-14.55%)
Feb 23, 2024 1.060 1.060 1.020 1.030 3,142 -0.00(-0.33%)
Feb 22, 2024 1.025 1.033 0.9700 1.033 1,718 -0.02(-1.58%)
Feb 21, 2024 1.050 1.050 1.050 1.050 628 -0.03(-2.78%)
Feb 20, 2024 1.070 1.100 1.050 1.080 12,252 +0.05(+4.85%)
Feb 16, 2024 0.9900 1.060 0.9900 1.030 17,171 +0.06(+6.19%)
Feb 15, 2024 0.9900 1.040 0.9543 0.9700 28,310 +0.01(+1.52%)
Feb 14, 2024 0.9350 1.040 0.9350 0.9555 13,203 +0.03(+2.75%)
Feb 13, 2024 0.9000 0.9299 0.9000 0.9299 1,170 -0.00(-0.01%)
Feb 12, 2024 0.9500 0.9900 0.8900 0.9300 5,397 -0.01(-0.96%)
Feb 09, 2024 0.9400 0.9400 0.9000 0.9390 20,448 +0.06(+6.70%)
Feb 08, 2024 0.8800 0.8800 0.8800 0.8800 2,178 +0.03(+3.96%)
Feb 07, 2024 0.9036 0.9036 0.7900 0.8465 8,545 -0.03(-3.60%)
Feb 06, 2024 0.8102 0.8881 0.8100 0.8781 1,804 +0.01(+1.23%)
Feb 05, 2024 0.8485 0.8899 0.8100 0.8674 6,009 +0.03(+2.99%)
Feb 02, 2024 0.9194 0.9194 0.8000 0.8422 12,928 -0.08(-8.41%)
Feb 01, 2024 0.8800 0.9195 0.8800 0.9195 2,639 +0.04(+4.49%)
Jan 31, 2024 0.8800 0.9599 0.8800 0.8800 13,314 -0.05(-4.88%)
Jan 30, 2024 0.9499 0.9499 0.9000 0.9251 10,597 +0.03(+2.78%)
Jan 29, 2024 0.9240 0.9300 0.9000 0.9001 13,438 -0.05(-5.25%)
Jan 26, 2024 1.000 1.020 0.9500 0.9500 18,514 -0.03(-3.07%)
Jan 25, 2024 0.9900 1.050 0.9504 0.9801 11,341 -0.03(-2.96%)
Jan 24, 2024 1.020 1.020 0.9999 1.010 7,855 -0.01(-0.98%)
Jan 23, 2024 1.010 1.020 0.9800 1.020 8,874 +0.01(+0.99%)
Jan 22, 2024 0.9900 1.050 0.9900 1.010 5,666 +0.01(+1.00%)
Jan 19, 2024 1.045 1.045 1.000 1.000 2,991 -0.01(-0.99%)
Jan 18, 2024 1.070 1.120 1.000 1.010 27,666 -0.06(-5.61%)
Jan 17, 2024 1.014 1.070 1.014 1.070 1,475 -0.05(-4.46%)
Jan 16, 2024 1.090 1.120 1.060 1.120 4,754 +0.01(+0.90%)
Jan 12, 2024 1.130 1.150 1.110 1.110 5,399 -0.02(-1.77%)
Jan 11, 2024 1.090 1.165 1.090 1.130 5,557 +0.07(+6.60%)
Jan 10, 2024 1.170 1.170 0.9402 1.060 44,900 -0.12(-10.17%)
Jan 09, 2024 1.210 1.210 1.180 1.180 2,094 -0.03(-2.47%)
Jan 08, 2024 1.205 1.237 1.160 1.210 3,783 +0.00(+0.12%)
Jan 05, 2024 1.260 1.260 1.160 1.208 8,129 +0.01(+0.70%)
Jan 04, 2024 1.221 1.221 1.190 1.200 1,579 -0.04(-3.23%)
Jan 03, 2024 1.270 1.270 1.190 1.240 11,862 +0.00(+0.00%)
Jan 02, 2024 1.210 1.240 1.185 1.240 571 +0.03(+2.48%)
Dec 29, 2023 1.200 1.260 1.150 1.210 14,695 -0.06(-4.72%)
Dec 28, 2023 1.210 1.270 1.180 1.270 17,232 +0.11(+9.43%)
Dec 27, 2023 1.190 1.200 1.160 1.161 5,002 -0.08(-6.40%)
Dec 26, 2023 1.140 1.240 1.140 1.240 5,582 +0.04(+3.33%)
Dec 22, 2023 1.160 1.252 1.160 1.200 3,951 -0.04(-3.23%)
Dec 21, 2023 1.160 1.240 1.130 1.240 7,455 -0.03(-2.36%)
Dec 20, 2023 1.190 1.270 1.120 1.270 4,028 +0.08(+6.72%)
Dec 19, 2023 1.250 1.260 1.190 1.190 8,915 -0.04(-3.25%)
Dec 18, 2023 1.200 1.280 1.200 1.230 4,461 +0.00(+0.00%)
Dec 15, 2023 1.200 1.230 1.200 1.230 1,271 +0.03(+2.51%)
Dec 14, 2023 1.150 1.300 1.150 1.200 5,116 -0.00(-0.01%)
Dec 13, 2023 1.200 1.200 1.120 1.200 7,593 -0.02(-1.94%)
Dec 12, 2023 1.230 1.230 1.200 1.224 1,468 -0.01(-0.51%)
Dec 11, 2023 1.230 1.230 1.190 1.230 3,528 +0.03(+2.50%)
Dec 08, 2023 1.250 1.280 1.200 1.200 11,260 -0.04(-3.23%)
Dec 07, 2023 1.230 1.255 1.180 1.240 3,258 +0.01(+0.81%)
Dec 06, 2023 1.300 1.300 1.210 1.230 4,914 -0.02(-1.99%)
Dec 05, 2023 1.240 1.255 1.212 1.255 1,853 -0.05(-3.46%)
Dec 04, 2023 1.240 1.345 1.240 1.300 12,849 +0.06(+4.88%)
Dec 01, 2023 1.200 1.240 1.160 1.240 14,841 -0.01(-0.84%)
Nov 30, 2023 1.240 1.290 1.240 1.250 6,138 -0.06(-4.58%)
Nov 29, 2023 1.388 1.388 1.310 1.310 4,372 -0.06(-4.38%)
Nov 28, 2023 1.240 1.380 1.240 1.370 8,033 +0.03(+2.24%)
Nov 27, 2023 1.220 1.380 1.220 1.340 2,402 +0.06(+4.69%)
Nov 24, 2023 1.190 1.280 1.190 1.280 1,832 -0.09(-6.57%)
Nov 22, 2023 1.290 1.370 1.240 1.370 5,067 +0.04(+3.01%)
Nov 21, 2023 1.290 1.330 1.290 1.330 1,702 -0.01(-0.75%)
Nov 20, 2023 1.340 1.340 1.340 1.340 533 +0.04(+3.24%)
Nov 17, 2023 1.300 1.309 1.298 1.298 1,270 +0.01(+0.62%)
Nov 16, 2023 1.270 1.371 1.187 1.290 4,586 -0.02(-1.53%)
Nov 15, 2023 1.350 1.490 1.280 1.310 45,055 +0.03(+2.35%)
Nov 14, 2023 1.250 1.280 1.250 1.280 1,639 +0.10(+8.47%)
Nov 13, 2023 1.310 1.370 1.180 1.180 13,413 -0.20(-14.49%)
Nov 10, 2023 1.390 1.390 1.380 1.380 1,702 +0.08(+6.15%)
Nov 09, 2023 1.310 1.370 1.300 1.300 1,664 -0.00(-0.02%)
Nov 08, 2023 1.340 1.380 1.300 1.300 5,362 -0.06(-4.39%)
Nov 07, 2023 1.370 1.370 1.350 1.360 5,824 +0.02(+1.49%)
Nov 06, 2023 1.280 1.410 1.270 1.340 2,463 +0.03(+2.29%)
Nov 03, 2023 1.280 1.310 1.280 1.310 4,336 +0.00(+0.00%)
Nov 02, 2023 1.130 1.440 1.130 1.310 18,423 +0.10(+8.26%)
Nov 01, 2023 1.150 1.210 1.110 1.210 16,877 +0.04(+3.42%)
Oct 31, 2023 1.230 1.230 1.135 1.170 1,359 -0.10(-7.87%)
Oct 30, 2023 1.280 1.399 1.150 1.270 13,810 +0.02(+1.60%)
Oct 27, 2023 1.320 1.320 1.150 1.250 16,444 -0.02(-1.57%)
Oct 26, 2023 1.450 1.450 1.240 1.270 6,191 -0.03(-2.31%)
Oct 25, 2023 1.400 1.430 1.190 1.300 13,402 -0.05(-3.70%)
Oct 24, 2023 1.420 1.450 1.332 1.350 18,547 -0.02(-1.46%)
Oct 23, 2023 1.340 1.394 1.210 1.370 13,427 +0.10(+7.64%)
Oct 20, 2023 1.240 1.280 1.200 1.273 3,917 +0.03(+2.65%)
Oct 19, 2023 1.390 1.400 1.230 1.240 11,975 -0.07(-5.34%)
Oct 18, 2023 1.320 1.320 1.290 1.310 2,175 -0.04(-2.96%)
Oct 17, 2023 1.450 1.450 1.325 1.350 14,104 +0.03(+2.27%)
Oct 16, 2023 1.310 1.400 1.260 1.320 12,360 -0.08(-5.71%)
Oct 13, 2023 1.430 1.430 1.369 1.400 4,298 +0.02(+1.45%)
Oct 12, 2023 1.310 1.430 1.300 1.380 14,238 +0.04(+2.99%)
Oct 11, 2023 1.320 1.400 1.320 1.340 4,570 -0.03(-2.19%)
Oct 10, 2023 1.330 1.370 1.327 1.370 3,239 +0.00(+0.00%)
Oct 09, 2023 1.330 1.370 1.330 1.370 876 +0.01(+0.37%)
Oct 06, 2023 1.370 1.380 1.320 1.365 4,201 +0.01(+1.11%)
Oct 05, 2023 1.420 1.420 1.345 1.350 7,041 -0.04(-2.88%)
Oct 04, 2023 1.380 1.390 1.340 1.390 2,310 +0.01(+0.72%)
Oct 03, 2023 1.290 1.380 1.290 1.380 7,938 +0.09(+6.98%)
Oct 02, 2023 1.160 1.290 1.160 1.290 5,490 +0.15(+13.16%)
Sep 29, 2023 1.150 1.170 1.140 1.140 3,555 +0.00(+0.00%)
Sep 28, 2023 1.140 1.140 1.100 1.140 7,149 +0.02(+1.79%)
Sep 27, 2023 1.120 1.140 1.060 1.120 8,630 +0.05(+4.67%)
Sep 26, 2023 1.100 1.100 1.065 1.070 4,043 -0.01(-0.93%)
Sep 25, 2023 1.120 1.120 1.080 1.080 4,476 +0.01(+0.93%)
Sep 22, 2023 1.100 1.130 1.070 1.070 6,137 -0.08(-6.96%)
Sep 21, 2023 1.130 1.160 1.100 1.150 7,574 -0.04(-3.36%)
Sep 20, 2023 1.170 1.200 1.110 1.190 12,852 +0.07(+6.25%)
Sep 19, 2023 1.130 1.175 1.100 1.120 4,461 -0.01(-0.88%)
Sep 18, 2023 1.180 1.180 1.100 1.130 11,295 -0.01(-0.88%)
Sep 15, 2023 1.170 1.170 1.100 1.140 21,912 +0.01(+0.88%)
Sep 14, 2023 1.210 1.220 1.130 1.130 9,966 +0.00(+0.00%)
Sep 13, 2023 1.210 1.210 1.110 1.130 10,636 +0.01(+0.89%)
Sep 12, 2023 1.210 1.210 1.110 1.120 21,212 -0.08(-6.54%)
Sep 11, 2023 1.160 1.210 1.110 1.198 8,989 +0.07(+6.05%)
Sep 08, 2023 1.170 1.200 1.130 1.130 4,259 -0.07(-5.44%)
Sep 07, 2023 1.260 1.260 1.150 1.195 10,195 -0.10(-8.08%)
Sep 06, 2023 1.230 1.300 1.210 1.300 3,528 +0.05(+4.00%)
Sep 05, 2023 1.300 1.311 1.201 1.250 5,496 -0.01(-0.79%)
Sep 01, 2023 1.210 1.300 1.210 1.260 34,585 +0.08(+6.78%)
Aug 31, 2023 1.210 1.240 1.170 1.180 15,425 -0.04(-3.28%)
Aug 30, 2023 1.200 1.300 1.180 1.220 3,471 -0.03(-2.40%)
Aug 29, 2023 1.220 1.260 1.190 1.250 9,198 +0.03(+2.46%)
Aug 28, 2023 1.280 1.310 1.220 1.220 22,357 -0.09(-6.87%)
Aug 25, 2023 1.400 1.400 1.310 1.310 3,937 -0.04(-2.96%)
Aug 24, 2023 1.370 1.395 1.310 1.350 10,951 -0.01(-0.74%)
Aug 23, 2023 1.350 1.420 1.350 1.360 6,906 +0.01(+0.74%)
Aug 22, 2023 1.410 1.420 1.350 1.350 11,046 -0.06(-4.26%)
Aug 21, 2023 1.460 1.485 1.380 1.410 12,977 -0.01(-0.70%)
Aug 18, 2023 1.490 1.520 1.420 1.420 25,680 -0.08(-5.33%)
Aug 17, 2023 1.500 1.500 1.450 1.500 6,261 +0.04(+2.74%)
Aug 16, 2023 1.580 1.590 1.450 1.460 39,198 -0.17(-10.43%)
Aug 15, 2023 1.580 1.760 1.580 1.630 31,026 -0.01(-0.61%)
Aug 14, 2023 1.600 1.650 1.570 1.640 13,524 +0.03(+1.86%)
Aug 11, 2023 1.570 1.640 1.570 1.610 6,088 -0.03(-1.83%)
Aug 10, 2023 1.640 1.640 1.610 1.640 2,724 +0.00(+0.00%)
Aug 09, 2023 1.700 1.740 1.600 1.640 24,778 -0.09(-4.93%)
Aug 08, 2023 1.575 1.785 1.560 1.725 105,241 +0.12(+7.81%)
Aug 07, 2023 1.590 1.730 1.585 1.600 21,277 +0.01(+0.63%)
Aug 04, 2023 1.710 1.710 1.590 1.590 12,895 -0.14(-8.09%)
Aug 03, 2023 1.660 1.790 1.660 1.730 11,234 +0.01(+0.58%)
Aug 02, 2023 1.700 1.840 1.640 1.720 26,436 -0.10(-5.49%)
Aug 01, 2023 1.850 1.880 1.750 1.820 17,988 -0.05(-2.67%)
Jul 31, 2023 1.870 1.890 1.760 1.870 10,996 +0.09(+4.94%)
Jul 28, 2023 1.830 1.900 1.782 1.782 23,819 -0.06(-3.15%)
Jul 27, 2023 1.820 1.870 1.770 1.840 23,955 +0.08(+4.55%)
Jul 26, 2023 1.760 1.850 1.760 1.760 12,152 -0.04(-2.22%)
Jul 25, 2023 1.810 1.960 1.800 1.800 29,547 -0.04(-2.29%)
Jul 24, 2023 1.860 1.910 1.830 1.842 20,579 -0.06(-3.05%)
Jul 21, 2023 2.040 2.050 1.850 1.900 57,347 -0.08(-4.04%)
Jul 20, 2023 2.000 2.040 1.890 1.980 30,897 +0.03(+1.79%)
Jul 19, 2023 2.000 2.060 1.945 1.945 30,296 -0.11(-5.58%)
Jul 18, 2023 1.910 2.090 1.910 2.060 80,416 +0.09(+4.57%)
Jul 17, 2023 1.830 1.990 1.800 1.970 130,912 +0.08(+4.23%)
Jul 14, 2023 1.850 2.000 1.760 1.890 475,319 -0.14(-6.90%)
Jul 13, 2023 2.120 2.320 1.950 2.030 15,104,438 +0.38(+23.03%)
Jul 12, 2023 1.600 1.700 1.530 1.650 75,348 +0.07(+4.43%)
Jul 10, 2023 1.580 244 +0.01(+0.64%)
Jul 07, 2023 1.520 1.600 1.520 1.570 2,435 +0.02(+1.29%)
Jul 06, 2023 1.510 1.550 1.510 1.550 1,873 -0.01(-0.64%)
Jul 05, 2023 1.560 1.560 1.510 1.560 7,795 -0.01(-0.64%)
Jul 03, 2023 1.630 1.630 1.520 1.570 2,899 -0.02(-1.25%)
Jun 30, 2023 1.640 1.640 1.570 1.590 4,244 +0.02(+1.58%)
Jun 29, 2023 1.480 1.610 1.480 1.565 11,643 -0.01(-0.32%)
Jun 28, 2023 1.530 1.580 1.510 1.570 5,787 -0.04(-2.48%)
Jun 27, 2023 1.660 1.680 1.540 1.610 5,795 -0.01(-0.62%)
Jun 26, 2023 1.520 1.650 1.500 1.620 19,910 +0.01(+0.62%)
Jun 23, 2023 1.610 1.640 1.600 1.610 8,353 -0.02(-1.23%)
Jun 22, 2023 1.600 1.640 1.561 1.630 5,146 -0.01(-0.61%)
Jun 21, 2023 1.630 1.640 1.590 1.640 10,099 +0.06(+3.80%)
Jun 20, 2023 1.560 1.630 1.540 1.580 8,194 -0.05(-3.07%)
Jun 16, 2023 1.540 1.630 1.510 1.630 10,455 +0.02(+1.56%)
Jun 15, 2023 1.550 1.610 1.540 1.605 2,656 +0.15(+9.93%)
May 08, 2023 1.310 1.550 1.275 1.460 48,367 +0.16(+12.31%)
May 05, 2023 1.350 1.350 1.290 1.300 6,144 +0.00(+0.29%)
May 04, 2023 1.280 1.390 1.280 1.296 19,262 +0.01(+0.49%)
May 03, 2023 1.390 1.638 1.260 1.290 117,591 +0.04(+3.20%)
May 02, 2023 1.340 1.352 1.220 1.250 10,810 -0.07(-5.30%)
May 01, 2023 1.320 1.350 1.280 1.320 19,390 +0.09(+7.32%)
Apr 28, 2023 1.170 1.250 1.150 1.230 16,224 +0.10(+8.95%)
Apr 27, 2023 1.100 1.129 1.050 1.129 13,590 +0.04(+3.58%)
Apr 26, 2023 1.140 1.140 1.090 1.090 5,183 -0.04(-3.54%)
Apr 25, 2023 1.200 1.200 1.100 1.130 15,282 +0.03(+2.73%)
Apr 24, 2023 1.180 1.183 1.100 1.100 5,206 +0.03(+2.71%)
Apr 21, 2023 1.140 1.230 1.050 1.071 11,534 +0.00(+0.09%)
Apr 20, 2023 1.110 1.150 1.060 1.070 18,653 -0.06(-5.31%)
Apr 19, 2023 1.100 1.250 1.080 1.130 38,136 -0.01(-0.88%)
Apr 18, 2023 1.250 1.250 1.101 1.140 23,358 -0.09(-7.32%)
Apr 17, 2023 1.300 1.300 1.200 1.230 21,403 -0.09(-6.82%)
Apr 14, 2023 1.380 1.400 1.246 1.320 17,381 -0.07(-5.04%)
Apr 13, 2023 1.110 1.400 1.110 1.390 56,322 +0.28(+25.23%)
Apr 12, 2023 1.160 1.160 1.110 1.110 5,449 -0.06(-5.53%)
Apr 11, 2023 1.250 1.250 1.164 1.175 5,674 -0.05(-4.47%)
Apr 10, 2023 1.140 1.230 1.140 1.230 10,409 +0.12(+10.70%)
Apr 06, 2023 1.110 1.150 1.110 1.111 8,356 -0.02(-1.67%)
Apr 05, 2023 1.220 1.250 1.110 1.130 16,772 -0.07(-5.83%)
Apr 04, 2023 1.260 1.284 1.200 1.200 9,117 -0.06(-4.76%)
Apr 03, 2023 1.240 1.300 1.240 1.260 15,898 -0.07(-5.26%)
Mar 31, 2023 1.350 1.350 1.310 1.330 5,307 +0.01(+0.76%)
Mar 30, 2023 1.400 1.400 1.310 1.320 19,438 -0.07(-5.38%)
Mar 29, 2023 1.450 1.463 1.395 1.395 6,986 +0.01(+0.36%)
Mar 28, 2023 1.430 1.480 1.390 1.390 4,593 -0.04(-2.80%)
Mar 27, 2023 1.450 1.480 1.390 1.430 14,772 +0.05(+3.62%)
Mar 24, 2023 1.350 1.430 1.350 1.380 11,121 +0.03(+2.22%)
Mar 23, 2023 1.300 1.400 1.300 1.350 17,108 -0.03(-2.17%)
Mar 22, 2023 1.390 1.400 1.350 1.380 7,326 +0.05(+3.76%)
Mar 21, 2023 1.300 1.410 1.300 1.330 16,889 +0.02(+1.53%)
Mar 20, 2023 1.310 1.510 1.310 1.310 50,090 -0.01(-0.76%)
Mar 17, 2023 1.370 1.397 1.310 1.320 12,610 -0.05(-3.65%)
Mar 16, 2023 1.320 1.470 1.310 1.370 31,911 -0.01(-0.72%)
Mar 15, 2023 1.470 1.470 1.345 1.380 11,087 -0.02(-1.43%)
Mar 14, 2023 1.430 1.480 1.400 1.400 10,857 -0.01(-0.71%)
Mar 13, 2023 1.410 1.430 1.410 1.410 3,888 -0.02(-1.40%)
Mar 10, 2023 1.500 1.520 1.400 1.430 21,476 -0.09(-5.92%)
Mar 09, 2023 1.510 1.620 1.480 1.520 11,364 +0.04(+2.70%)
Mar 08, 2023 1.530 1.590 1.450 1.480 34,349 -0.04(-2.63%)
Mar 07, 2023 1.560 1.590 1.520 1.520 11,422 -0.04(-2.56%)
Mar 06, 2023 1.580 1.630 1.560 1.560 11,044 -0.04(-2.50%)
Mar 03, 2023 1.740 1.740 1.560 1.600 17,709 -0.01(-0.62%)
Mar 02, 2023 1.570 1.610 1.560 1.610 7,339 +0.02(+1.26%)
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.