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 )

0.8670 +0.0160 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
Mar 01, 2023 1.580 1.610 1.545 1.590 10,548 +0.03(+1.92%)
Feb 28, 2023 1.650 1.650 1.560 1.560 17,664 -0.02(-1.27%)
Feb 27, 2023 1.590 1.635 1.560 1.580 17,127 +0.02(+1.28%)
Feb 24, 2023 1.650 1.688 1.550 1.560 59,614 -0.11(-6.59%)
Feb 23, 2023 1.660 1.770 1.600 1.670 123,014 +0.01(+0.60%)
Feb 22, 2023 1.910 1.910 1.610 1.660 71,123 -0.10(-5.68%)
Feb 21, 2023 2.110 2.110 1.680 1.760 116,201 -0.31(-14.98%)
Feb 17, 2023 1.750 2.072 1.660 2.070 194,389 +0.35(+20.35%)
Feb 16, 2023 1.680 1.790 1.630 1.720 36,123 -0.02(-1.15%)
Feb 15, 2023 1.570 1.827 1.570 1.740 85,049 +0.13(+8.07%)
Feb 14, 2023 1.659 1.659 1.550 1.610 15,122 +0.02(+1.26%)
Feb 13, 2023 1.597 1.668 1.590 1.590 10,487 +0.01(+0.63%)
Feb 10, 2023 1.620 1.620 1.550 1.580 17,518 -0.10(-5.95%)
Feb 09, 2023 1.760 1.760 1.635 1.680 11,795 -0.06(-3.45%)
Feb 08, 2023 1.660 1.760 1.610 1.740 24,069 +0.10(+6.10%)
Feb 07, 2023 1.710 1.731 1.620 1.640 63,954 -0.08(-4.65%)
Feb 06, 2023 1.700 1.750 1.700 1.720 55,183 +0.02(+1.18%)
Feb 03, 2023 1.710 1.750 1.700 1.700 17,737 +0.00(+0.00%)
Feb 02, 2023 1.760 1.800 1.650 1.700 90,783 -0.02(-1.16%)
Feb 01, 2023 1.710 1.760 1.610 1.720 214,285 +0.12(+7.50%)
Jan 31, 2023 1.720 1.830 1.510 1.600 170,566 -0.11(-6.43%)
Jan 30, 2023 1.740 1.740 1.690 1.710 38,286 +0.00(+0.00%)
Jan 27, 2023 1.680 1.800 1.680 1.710 76,541 -0.01(-0.58%)
Jan 26, 2023 1.720 1.780 1.670 1.720 62,495 +0.00(+0.00%)
Jan 25, 2023 1.720 1.750 1.700 1.720 17,818 +0.02(+1.18%)
Jan 24, 2023 1.750 1.780 1.700 1.700 34,064 -0.06(-3.41%)
Jan 23, 2023 1.850 1.850 1.740 1.760 36,887 -0.04(-2.22%)
Jan 20, 2023 1.780 1.923 1.740 1.800 16,320 +0.06(+3.45%)
Jan 19, 2023 1.840 1.840 1.700 1.740 13,896 +0.00(+0.00%)
Jan 18, 2023 1.890 1.905 1.720 1.740 20,176 -0.09(-4.92%)
Jan 17, 2023 1.930 1.930 1.770 1.830 47,196 +0.11(+6.40%)
Jan 13, 2023 1.900 1.900 1.700 1.720 40,775 +0.01(+0.58%)
Jan 12, 2023 1.491 1.810 1.491 1.710 154,828 +0.22(+14.77%)
Jan 11, 2023 1.570 1.570 1.470 1.490 25,371 +0.03(+2.05%)
Jan 10, 2023 1.530 1.540 1.440 1.460 43,909 +0.00(+0.00%)
Jan 09, 2023 1.460 1.600 1.460 1.460 36,100 -0.05(-3.31%)
Jan 06, 2023 1.500 1.620 1.410 1.510 35,897 +0.06(+4.14%)
Jan 05, 2023 1.510 1.550 1.430 1.450 23,278 -0.05(-3.46%)
Jan 04, 2023 1.330 1.547 1.330 1.502 43,822 +0.17(+12.93%)
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.