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

Funko Inc Cl A (NQ: FNKO )

8.410 +0.120 (+1.45%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 20, 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 (%)
Jul 31, 2018 16.93 17.80 16.78 17.56 508,222 +0.65(+3.84%)
Jul 30, 2018 16.70 17.26 16.56 16.91 259,022 +0.19(+1.14%)
Jul 27, 2018 17.42 17.63 16.61 16.72 364,400 -0.65(-3.74%)
Jul 26, 2018 16.25 17.57 16.00 17.37 740,455 +1.26(+7.82%)
Jul 25, 2018 17.90 17.98 15.50 16.11 1,304,532 -1.72(-9.65%)
Jul 24, 2018 18.59 18.67 17.45 17.83 1,101,871 -0.12(-0.67%)
Jul 23, 2018 16.85 18.40 16.84 17.95 858,258 +1.20(+7.16%)
Jul 20, 2018 17.53 17.86 16.61 16.75 602,693 -0.78(-4.45%)
Jul 19, 2018 16.74 17.98 15.84 17.53 1,423,043 +1.21(+7.41%)
Jul 18, 2018 17.06 18.46 16.07 16.32 2,919,029 +0.72(+4.62%)
Jul 17, 2018 15.57 16.07 15.54 15.60 237,375 -0.09(-0.57%)
Jul 16, 2018 15.89 16.20 15.31 15.69 549,931 -0.42(-2.61%)
Jul 13, 2018 16.11 1,233,366 +0.90(+5.92%)
Jul 12, 2018 13.89 15.45 13.76 15.21 497,825 +1.66(+12.25%)
Jul 11, 2018 13.85 14.06 13.30 13.55 249,401 -0.58(-4.10%)
Jul 10, 2018 13.96 14.45 13.85 14.13 360,091 +0.31(+2.24%)
Jul 09, 2018 15.00 15.16 13.47 13.82 765,810 -1.05(-7.06%)
Jul 06, 2018 14.26 15.06 14.22 14.87 680,865 +0.69(+4.87%)
Jul 05, 2018 13.53 14.43 13.53 14.18 493,396 +0.77(+5.74%)
Jul 03, 2018 13.41 13.41 13.41 0 +0.18(+1.36%)
Jul 02, 2018 12.50 13.87 12.48 13.23 607,787 +0.68(+5.42%)
Jun 29, 2018 11.99 12.58 11.84 12.55 522,346 +0.59(+4.93%)
Jun 28, 2018 11.73 12.06 11.58 11.96 200,006 +0.25(+2.13%)
Jun 27, 2018 11.80 11.98 11.68 11.71 145,277 -0.04(-0.34%)
Jun 26, 2018 12.02 12.11 11.56 11.75 193,313 -0.22(-1.84%)
Jun 25, 2018 11.94 12.02 11.51 11.97 270,854 +0.16(+1.35%)
Jun 22, 2018 11.43 12.25 11.40 11.81 1,360,266 +0.43(+3.78%)
Jun 21, 2018 11.54 11.55 11.26 11.38 133,871 -0.14(-1.22%)
Jun 20, 2018 11.50 11.69 11.47 11.52 258,973 +0.02(+0.17%)
Jun 19, 2018 11.47 11.55 11.03 11.50 193,121 -0.01(-0.09%)
Jun 18, 2018 11.32 11.70 11.25 11.51 258,565 +0.12(+1.05%)
Jun 15, 2018 11.63 11.34 11.39 203,739 -0.24(-2.06%)
Jun 14, 2018 11.59 11.80 11.59 11.63 115,412 +0.04(+0.35%)
Jun 13, 2018 11.87 11.99 11.50 11.59 283,084 -0.27(-2.28%)
Jun 12, 2018 11.90 12.05 11.75 11.86 152,848 -0.06(-0.50%)
Jun 11, 2018 12.10 12.25 11.77 11.92 191,531 -0.07(-0.58%)
Jun 08, 2018 11.67 12.37 11.67 11.99 658,837 +0.69(+6.11%)
Jun 07, 2018 10.83 11.34 10.80 11.30 223,189 +0.52(+4.82%)
Jun 06, 2018 10.75 10.84 10.71 10.78 167,019 +0.09(+0.84%)
Jun 05, 2018 10.51 10.74 10.51 10.69 212,499 +0.18(+1.71%)
Jun 04, 2018 10.26 10.56 10.26 10.51 202,311 +0.31(+3.04%)
Jun 01, 2018 10.01 10.25 10.01 10.20 129,844 +0.26(+2.62%)
May 31, 2018 10.09 10.18 9.900 9.940 81,673 -0.10(-1.00%)
May 30, 2018 9.910 10.23 9.820 10.04 211,596 +0.14(+1.41%)
May 29, 2018 9.900 9.950 9.770 9.900 144,789 +0.09(+0.92%)
May 25, 2018 9.810 9.810 9.810 0 +0.04(+0.41%)
May 24, 2018 9.700 9.830 9.600 9.770 76,058 +0.07(+0.72%)
May 23, 2018 9.530 9.800 9.463 9.700 115,651 +0.13(+1.36%)
May 22, 2018 9.750 9.860 9.500 9.570 104,660 -0.21(-2.15%)
May 21, 2018 9.710 9.820 9.370 9.780 164,048 +0.07(+0.72%)
May 18, 2018 9.600 9.740 9.452 9.710 106,152 +0.16(+1.68%)
May 17, 2018 9.740 9.760 9.520 9.550 138,173 -0.19(-1.95%)
May 16, 2018 9.720 9.760 9.480 9.740 130,293 +0.07(+0.72%)
May 15, 2018 9.380 9.680 9.210 9.670 228,895 +0.22(+2.33%)
May 14, 2018 9.650 9.719 9.360 9.450 223,710 -0.12(-1.25%)
May 11, 2018 9.360 9.790 9.300 9.570 268,490 +0.05(+0.53%)
May 10, 2018 9.390 9.580 9.350 9.520 410,372 +0.18(+1.93%)
May 09, 2018 9.270 9.360 9.129 9.340 147,556 +0.10(+1.08%)
May 08, 2018 9.160 9.260 9.120 9.240 113,771 +0.10(+1.09%)
May 07, 2018 9.080 9.205 9.030 9.140 160,905 +0.09(+0.99%)
May 04, 2018 9.000 9.100 8.983 9.050 84,417 +0.00(+0.00%)
May 03, 2018 9.010 9.100 8.873 9.050 102,010 +0.03(+0.33%)
May 02, 2018 8.970 9.070 8.930 9.020 113,471 +0.07(+0.78%)
May 01, 2018 8.770 9.030 8.760 8.950 188,043 +0.16(+1.82%)
Apr 30, 2018 8.860 8.860 8.660 8.790 180,823 -0.02(-0.23%)
Apr 27, 2018 8.780 8.960 8.760 8.810 151,547 +0.04(+0.46%)
Apr 26, 2018 8.780 8.880 8.660 8.770 143,331 +0.02(+0.23%)
Apr 25, 2018 8.780 8.830 8.660 8.750 164,912 +0.03(+0.34%)
Apr 24, 2018 8.560 8.950 8.370 8.720 631,509 +0.23(+2.71%)
Apr 23, 2018 8.270 8.550 8.245 8.490 258,574 +0.22(+2.66%)
Apr 20, 2018 8.200 8.340 8.200 8.270 142,889 +0.02(+0.24%)
Apr 19, 2018 8.200 8.260 8.140 8.250 91,103 +0.07(+0.86%)
Apr 18, 2018 8.110 8.300 8.110 8.180 95,614 +0.07(+0.86%)
Apr 17, 2018 8.200 8.310 8.055 8.110 124,754 -0.05(-0.61%)
Apr 16, 2018 8.190 8.250 8.120 8.160 94,086 +0.04(+0.49%)
Apr 13, 2018 8.180 8.200 8.050 8.120 121,173 -0.04(-0.49%)
Apr 12, 2018 8.270 8.415 8.080 8.160 129,590 -0.08(-0.97%)
Apr 11, 2018 8.340 8.340 8.155 8.240 206,405 -0.12(-1.44%)
Apr 10, 2018 8.370 8.390 8.050 8.360 245,590 +0.11(+1.33%)
Apr 09, 2018 8.200 8.350 8.125 8.250 372,613 +0.11(+1.35%)
Apr 06, 2018 8.150 8.250 8.050 8.140 276,263 -0.08(-0.97%)
Apr 05, 2018 8.340 8.340 8.030 8.220 204,258 -0.06(-0.72%)
Apr 04, 2018 8.150 8.350 7.880 8.280 248,870 +0.03(+0.36%)
Apr 03, 2018 8.140 8.310 7.930 8.250 110,813 +0.16(+1.98%)
Apr 02, 2018 8.170 8.250 7.950 8.090 179,688 -0.12(-1.46%)
Mar 29, 2018 8.210 8.210 8.210 0 +0.00(+0.00%)
Mar 28, 2018 7.990 8.210 7.970 8.210 231,848 +0.19(+2.37%)
Mar 27, 2018 7.620 8.240 7.460 8.020 477,826 +0.44(+5.80%)
Mar 26, 2018 7.750 8.010 7.420 7.580 359,615 -0.20(-2.57%)
Mar 23, 2018 8.040 8.070 7.760 7.780 252,112 -0.27(-3.35%)
Mar 22, 2018 8.150 8.270 8.020 8.050 137,342 -0.14(-1.71%)
Mar 21, 2018 8.220 8.390 8.150 8.190 120,239 -0.07(-0.85%)
Mar 20, 2018 8.380 8.380 8.130 8.260 231,173 -0.13(-1.55%)
Mar 19, 2018 8.590 8.350 8.390 178,530 -0.09(-1.06%)
Mar 16, 2018 8.550 8.640 8.450 8.480 252,792 -0.07(-0.82%)
Mar 15, 2018 8.800 8.800 8.550 8.550 166,167 -0.20(-2.29%)
Mar 14, 2018 8.900 9.000 8.530 8.750 446,658 -0.14(-1.57%)
Mar 13, 2018 8.910 9.130 8.767 8.890 489,150 +0.02(+0.23%)
Mar 12, 2018 8.480 8.960 8.480 8.870 406,385 +0.44(+5.22%)
Mar 09, 2018 9.090 9.140 8.210 8.430 1,245,203 +0.49(+6.17%)
Mar 08, 2018 7.870 7.965 7.640 7.940 218,215 +0.07(+0.89%)
Mar 07, 2018 7.800 7.930 7.790 7.870 110,287 -0.01(-0.13%)
Mar 06, 2018 7.980 7.980 7.720 7.880 149,682 -0.06(-0.76%)
Mar 05, 2018 7.680 7.950 7.550 7.940 198,888 +0.25(+3.25%)
Mar 02, 2018 7.400 7.750 7.350 7.690 130,088 +0.24(+3.22%)
Mar 01, 2018 7.360 7.580 7.350 7.450 129,090 +0.07(+0.95%)
Feb 28, 2018 7.620 7.680 7.380 7.380 165,472 -0.26(-3.40%)
Feb 27, 2018 7.400 7.710 7.339 7.640 211,886 +0.20(+2.69%)
Feb 26, 2018 7.340 7.450 7.250 7.440 81,461 +0.13(+1.78%)
Feb 23, 2018 7.260 7.360 7.200 7.310 66,451 +0.06(+0.83%)
Feb 22, 2018 7.410 7.447 7.140 7.250 111,038 -0.11(-1.49%)
Feb 21, 2018 7.260 7.410 7.236 7.360 114,637 +0.16(+2.22%)
Feb 20, 2018 7.100 7.340 7.100 7.200 163,671 +0.05(+0.70%)
Feb 16, 2018 7.150 7.150 7.150 0 -0.05(-0.69%)
Feb 15, 2018 7.080 7.320 7.000 7.200 104,118 +0.13(+1.84%)
Feb 14, 2018 7.000 7.180 6.910 7.070 235,690 -0.01(-0.14%)
Feb 13, 2018 7.100 7.210 7.070 7.080 230,195 -0.15(-2.07%)
Feb 12, 2018 7.350 7.350 7.145 7.230 113,349 -0.09(-1.23%)
Feb 09, 2018 7.280 7.390 7.100 7.320 171,114 +0.08(+1.10%)
Feb 08, 2018 7.350 7.350 7.120 7.240 178,409 -0.08(-1.09%)
Feb 07, 2018 7.240 7.240 7.240 7.320 124,836 +0.06(+0.83%)
Feb 06, 2018 7.360 7.130 7.260 227,642 -0.11(-1.49%)
Feb 05, 2018 7.300 7.470 7.279 7.370 152,505 -0.04(-0.54%)
Feb 02, 2018 7.400 7.550 7.260 7.410 273,905 -0.06(-0.80%)
Feb 01, 2018 7.360 7.480 7.200 7.470 197,938 +0.10(+1.36%)
Jan 31, 2018 7.480 7.490 7.350 7.370 224,898 -0.09(-1.21%)
Jan 30, 2018 7.410 7.479 7.350 7.460 159,405 +0.09(+1.22%)
Jan 29, 2018 7.310 7.419 7.310 7.370 179,936 +0.06(+0.82%)
Jan 26, 2018 7.220 7.340 7.181 7.310 175,910 +0.06(+0.83%)
Jan 25, 2018 7.080 7.390 7.080 7.250 137,842 +0.15(+2.11%)
Jan 24, 2018 7.240 7.360 7.060 7.100 537,844 -0.10(-1.39%)
Jan 23, 2018 7.100 7.250 7.100 7.200 253,015 +0.11(+1.55%)
Jan 22, 2018 7.050 7.250 7.030 7.090 220,124 +0.02(+0.28%)
Jan 19, 2018 7.080 7.160 7.000 7.070 244,431 -0.01(-0.14%)
Jan 18, 2018 7.240 7.240 7.010 7.080 390,499 -0.16(-2.21%)
Jan 17, 2018 7.020 7.250 7.020 7.240 262,932 +0.29(+4.17%)
Jan 16, 2018 7.300 7.450 6.860 6.950 496,158 -0.35(-4.79%)
Jan 12, 2018 7.300 7.300 7.300 0 +0.18(+2.53%)
Jan 11, 2018 6.660 7.170 6.660 7.120 748,419 +0.43(+6.43%)
Jan 10, 2018 6.780 6.690 461,193 +0.53(+8.60%)
Jan 09, 2018 6.160 6.300 6.150 6.160 206,967 +0.01(+0.16%)
Jan 08, 2018 6.130 6.338 6.130 6.150 650,535 +0.03(+0.49%)
Jan 05, 2018 6.340 6.387 6.110 6.120 307,202 -0.22(-3.47%)
Jan 04, 2018 6.410 6.430 6.210 6.340 313,896 -0.08(-1.25%)
Jan 03, 2018 6.550 6.587 6.330 6.420 363,328 -0.17(-2.58%)
Jan 02, 2018 6.650 6.729 6.410 6.590 547,947 -0.06(-0.90%)
Dec 29, 2017 6.650 6.650 6.650 0 +0.11(+1.68%)
Dec 28, 2017 6.540 6.650 6.450 6.540 351,355 +0.03(+0.46%)
Dec 27, 2017 6.250 6.590 6.160 6.510 479,834 +0.30(+4.83%)
Dec 26, 2017 6.050 6.250 6.000 6.210 469,693 +0.21(+3.50%)
Dec 22, 2017 6.050 6.110 5.810 6.000 1,061,149 +0.00(+0.00%)
Dec 21, 2017 6.390 6.400 5.970 6.000 631,776 -0.36(-5.66%)
Dec 20, 2017 6.350 6.540 6.320 6.360 552,720 +0.01(+0.16%)
Dec 19, 2017 6.620 6.675 6.270 6.350 1,284,467 -0.79(-11.06%)
Dec 18, 2017 7.240 7.515 7.080 7.140 835,239 -0.11(-1.52%)
Dec 15, 2017 7.700 7.900 7.230 7.250 2,209,578 -0.49(-6.33%)
Dec 14, 2017 7.830 8.000 7.611 7.740 574,411 -0.15(-1.90%)
Dec 13, 2017 7.990 7.990 7.770 7.890 725,131 -0.15(-1.87%)
Dec 12, 2017 8.130 8.200 7.980 8.040 476,468 -0.02(-0.25%)
Dec 11, 2017 8.040 8.190 7.900 8.060 596,340 +0.02(+0.25%)
Dec 08, 2017 8.260 8.460 8.000 8.040 645,326 -0.21(-2.55%)
Dec 07, 2017 8.310 9.000 8.040 8.250 1,051,508 -0.42(-4.84%)
Dec 06, 2017 9.850 9.300 8.640 8.670 995,005 -0.63(-6.77%)
Dec 05, 2017 9.800 9.900 9.250 9.300 795,737 -0.41(-4.22%)
Dec 04, 2017 9.750 9.880 9.200 9.710 752,471 +0.30(+3.19%)
Dec 01, 2017 8.880 9.560 8.880 9.410 801,824 +0.53(+5.97%)
Nov 30, 2017 8.750 9.080 8.700 8.880 867,414 +0.21(+2.42%)
Nov 29, 2017 8.600 8.750 8.260 8.670 560,044 +0.27(+3.21%)
Nov 28, 2017 8.730 8.750 8.280 8.400 745,835 -0.05(-0.59%)
Nov 27, 2017 8.500 8.700 8.360 8.450 1,568,152 +0.25(+3.05%)
Nov 24, 2017 8.070 8.300 8.000 8.200 275,345 +0.08(+0.99%)
Nov 22, 2017 7.830 8.170 7.760 8.120 348,193 +0.28(+3.57%)
Nov 21, 2017 7.570 7.870 7.500 7.840 288,716 +0.27(+3.57%)
Nov 20, 2017 7.400 7.740 7.390 7.570 376,622 +0.16(+2.16%)
Nov 17, 2017 7.620 7.620 7.350 7.410 313,742 -0.23(-3.01%)
Nov 16, 2017 7.570 7.670 7.310 7.640 369,492 +0.09(+1.19%)
Nov 15, 2017 7.760 7.760 7.350 7.550 438,920 -0.25(-3.21%)
Nov 14, 2017 7.910 8.000 7.650 7.800 263,188 -0.15(-1.89%)
Nov 13, 2017 8.050 8.240 7.890 7.950 346,071 +0.06(+0.76%)
Nov 10, 2017 7.870 8.030 7.850 7.890 372,246 -0.11(-1.38%)
Nov 09, 2017 8.040 8.100 7.920 8.000 460,560 -0.10(-1.23%)
Nov 08, 2017 8.250 8.350 7.950 8.100 570,964 -0.10(-1.22%)
Nov 07, 2017 7.950 8.365 7.880 8.200 2,021,696 +0.45(+5.81%)
Nov 06, 2017 7.200 7.850 7.110 7.750 1,465,735 +0.75(+10.71%)
Nov 03, 2017 7.370 7.580 6.990 7.000 2,067,271 -0.07(-0.99%)
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.