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

Riskified Ltd Cl A (NY: RSKD )

6.126 +0.086 (+1.43%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 22, 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 (%)
Jun 30, 2022 4.560 4.560 4.240 4.440 317,956 -0.24(-5.13%)
Jun 29, 2022 4.670 4.720 4.520 4.680 192,788 +0.03(+0.65%)
Jun 28, 2022 4.780 4.897 4.610 4.650 141,318 -0.12(-2.52%)
Jun 27, 2022 4.990 5.040 4.730 4.770 270,702 -0.32(-6.29%)
Jun 24, 2022 4.950 5.120 4.920 5.090 418,069 +0.23(+4.73%)
Jun 23, 2022 4.730 4.950 4.680 4.860 163,398 +0.12(+2.53%)
Jun 22, 2022 4.770 4.930 4.680 4.740 288,912 -0.14(-2.87%)
Jun 21, 2022 4.910 5.110 4.800 4.880 358,708 +0.04(+0.83%)
Jun 17, 2022 4.510 5.020 4.500 4.840 638,651 +0.35(+7.80%)
Jun 16, 2022 4.400 4.500 4.210 4.490 510,774 -0.03(-0.66%)
Jun 15, 2022 4.500 4.650 4.360 4.520 310,162 +0.02(+0.44%)
Jun 14, 2022 4.390 4.640 4.260 4.500 244,935 +0.09(+2.04%)
Jun 13, 2022 4.510 4.615 4.300 4.410 630,647 -0.31(-6.57%)
Jun 10, 2022 4.800 4.950 4.620 4.720 386,523 -0.26(-5.22%)
Jun 09, 2022 5.250 5.250 4.830 4.980 390,741 -0.34(-6.39%)
Jun 08, 2022 5.290 5.470 5.200 5.320 371,382 +0.00(+0.00%)
Jun 07, 2022 4.990 5.320 4.960 5.320 379,926 +0.27(+5.35%)
Jun 06, 2022 5.260 5.320 5.000 5.050 260,313 -0.12(-2.32%)
Jun 03, 2022 5.220 5.260 5.110 5.170 187,445 -0.18(-3.36%)
Jun 02, 2022 5.190 5.430 5.190 5.350 382,138 +0.11(+2.10%)
Jun 01, 2022 5.190 5.400 5.120 5.240 241,681 +0.04(+0.77%)
May 31, 2022 5.250 5.320 5.040 5.200 1,108,610 +0.01(+0.19%)
May 27, 2022 5.080 5.290 5.000 5.190 319,746 +0.20(+4.01%)
May 26, 2022 4.850 5.100 4.790 4.990 387,894 +0.08(+1.63%)
May 25, 2022 4.670 5.020 4.670 4.910 392,486 +0.22(+4.69%)
May 24, 2022 4.960 4.980 4.660 4.690 510,172 -0.41(-8.04%)
May 23, 2022 5.240 5.240 4.970 5.100 208,302 -0.16(-3.04%)
May 20, 2022 5.460 5.480 4.960 5.260 369,022 -0.12(-2.23%)
May 19, 2022 5.100 5.540 5.100 5.380 568,875 +0.27(+5.28%)
May 18, 2022 5.200 5.560 5.070 5.110 919,430 -0.19(-3.58%)
May 17, 2022 4.790 5.370 4.550 5.300 1,745,393 +0.82(+18.30%)
May 16, 2022 4.490 4.740 4.330 4.480 806,451 -0.04(-0.88%)
May 13, 2022 4.230 4.520 4.230 4.520 596,720 +0.40(+9.71%)
May 12, 2022 3.810 4.200 3.780 4.120 561,837 +0.13(+3.26%)
May 11, 2022 4.340 4.365 3.870 3.990 698,220 -0.31(-7.21%)
May 10, 2022 4.250 4.389 4.015 4.300 663,958 +0.08(+1.90%)
May 09, 2022 4.490 4.530 4.210 4.220 483,742 -0.47(-10.02%)
May 06, 2022 4.930 4.930 4.620 4.690 382,258 -0.29(-5.82%)
May 05, 2022 5.290 5.298 4.940 4.980 207,655 -0.40(-7.43%)
May 04, 2022 5.200 5.410 4.930 5.380 291,552 +0.14(+2.67%)
May 03, 2022 5.370 5.460 5.150 5.240 173,505 -0.16(-2.96%)
May 02, 2022 5.180 5.420 5.150 5.400 227,113 +0.17(+3.25%)
Apr 29, 2022 5.530 5.700 5.230 5.230 184,727 -0.32(-5.77%)
Apr 28, 2022 5.390 5.640 5.270 5.550 211,363 +0.19(+3.54%)
Apr 27, 2022 5.340 5.590 5.260 5.360 339,861 +0.02(+0.37%)
Apr 26, 2022 5.450 5.450 5.140 5.340 465,255 -0.19(-3.44%)
Apr 25, 2022 5.310 5.550 5.230 5.530 568,019 +0.23(+4.34%)
Apr 22, 2022 5.230 5.410 5.110 5.300 384,845 +0.04(+0.76%)
Apr 21, 2022 5.760 5.850 5.200 5.260 552,817 -0.45(-7.88%)
Apr 20, 2022 5.970 6.020 5.600 5.710 517,900 -0.24(-4.03%)
Apr 19, 2022 5.780 6.140 5.760 5.950 552,014 +0.18(+3.12%)
Apr 18, 2022 5.830 5.918 5.570 5.770 291,648 -0.14(-2.37%)
Apr 14, 2022 6.040 6.110 5.780 5.910 391,078 -0.11(-1.83%)
Apr 13, 2022 5.960 6.080 5.850 6.020 274,107 +0.06(+1.01%)
Apr 12, 2022 6.070 6.160 5.850 5.960 414,897 +0.01(+0.17%)
Apr 11, 2022 5.850 6.090 5.760 5.950 468,837 +0.06(+1.02%)
Apr 08, 2022 6.340 6.479 5.850 5.890 578,167 -0.62(-9.52%)
Apr 07, 2022 6.320 6.580 6.200 6.510 583,841 +0.22(+3.50%)
Apr 06, 2022 6.290 6.350 5.920 6.290 618,772 -0.12(-1.87%)
Apr 05, 2022 6.440 6.530 6.230 6.410 800,608 -0.13(-1.99%)
Apr 04, 2022 5.910 6.570 5.910 6.540 451,536 +0.52(+8.64%)
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.