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 )

8.380 +0.090 (+1.09%)
Streaming Delayed Price Updated: 11:21 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 30, 2021 18.96 19.31 18.51 18.66 402,302 -0.30(-1.58%)
Jul 29, 2021 18.78 19.47 18.78 18.96 378,595 +0.40(+2.16%)
Jul 28, 2021 18.65 18.85 18.05 18.56 264,931 +0.16(+0.87%)
Jul 27, 2021 18.94 19.23 18.05 18.40 377,031 -0.82(-4.27%)
Jul 26, 2021 18.21 19.26 18.21 19.22 561,068 +1.25(+6.96%)
Jul 23, 2021 18.34 18.51 17.87 17.97 267,407 -0.06(-0.33%)
Jul 22, 2021 18.46 18.46 17.75 18.03 237,965 -0.41(-2.22%)
Jul 21, 2021 18.15 18.80 18.15 18.44 259,510 +0.48(+2.67%)
Jul 20, 2021 17.50 18.11 17.25 17.96 515,594 +0.61(+3.52%)
Jul 19, 2021 17.21 17.73 16.88 17.35 524,761 -0.31(-1.76%)
Jul 16, 2021 18.00 18.33 17.33 17.66 837,626 -0.89(-4.80%)
Jul 15, 2021 18.45 18.98 18.25 18.55 452,321 -0.27(-1.43%)
Jul 14, 2021 19.16 19.54 18.56 18.82 784,437 -0.44(-2.28%)
Jul 13, 2021 19.81 19.84 19.14 19.26 435,246 -0.65(-3.26%)
Jul 12, 2021 20.00 20.23 19.67 19.91 400,011 -0.18(-0.90%)
Jul 09, 2021 20.21 20.83 20.00 20.09 534,118 +0.28(+1.41%)
Jul 08, 2021 19.74 20.50 19.50 19.81 531,743 -0.69(-3.37%)
Jul 07, 2021 20.53 20.75 20.15 20.50 420,315 -0.23(-1.11%)
Jul 06, 2021 20.80 20.95 20.37 20.73 419,835 -0.02(-0.10%)
Jul 02, 2021 21.35 21.45 20.46 20.75 530,907 -0.43(-2.03%)
Jul 01, 2021 21.36 21.66 21.04 21.18 613,085 -0.10(-0.47%)
Jun 30, 2021 21.50 21.81 21.16 21.28 584,353 -0.43(-1.98%)
Jun 29, 2021 21.80 21.89 21.34 21.71 524,556 -0.11(-0.50%)
Jun 28, 2021 22.01 22.19 21.34 21.82 566,911 -0.18(-0.82%)
Jun 25, 2021 22.68 23.05 21.57 22.00 2,182,273 -0.75(-3.30%)
Jun 24, 2021 22.35 22.82 22.28 22.75 417,356 +0.40(+1.79%)
Jun 23, 2021 22.30 22.52 22.02 22.35 380,539 +0.10(+0.45%)
Jun 22, 2021 21.85 22.30 21.20 22.25 558,391 +0.40(+1.83%)
Jun 21, 2021 21.17 21.96 21.12 21.85 889,234 +0.79(+3.75%)
Jun 18, 2021 21.15 21.42 20.89 21.06 558,222 -0.38(-1.77%)
Jun 17, 2021 21.89 22.07 20.88 21.44 761,789 -0.41(-1.88%)
Jun 16, 2021 22.28 22.40 21.52 21.85 952,643 -0.57(-2.54%)
Jun 15, 2021 22.67 23.04 22.13 22.42 521,908 -0.06(-0.27%)
Jun 14, 2021 23.45 23.60 22.07 22.48 916,206 -0.93(-3.97%)
Jun 11, 2021 23.25 23.54 23.00 23.41 650,412 +0.18(+0.77%)
Jun 10, 2021 23.38 23.86 22.98 23.23 546,551 -0.17(-0.73%)
Jun 09, 2021 24.09 24.09 23.35 23.40 503,183 -0.54(-2.26%)
Jun 08, 2021 23.65 24.15 23.20 23.94 692,055 +0.22(+0.93%)
Jun 07, 2021 23.91 24.37 23.34 23.72 774,985 +0.18(+0.76%)
Jun 04, 2021 23.50 23.93 22.67 23.54 1,320,258 +0.04(+0.17%)
Jun 03, 2021 25.34 25.61 23.38 23.50 1,423,462 -2.50(-9.62%)
Jun 02, 2021 26.00 26.24 25.02 26.00 849,832 -0.13(-0.50%)
Jun 01, 2021 27.00 27.12 25.49 26.13 669,672 -0.12(-0.46%)
May 28, 2021 25.94 27.20 25.71 26.25 890,339 -0.13(-0.49%)
May 27, 2021 26.08 26.43 25.05 26.38 910,789 +0.72(+2.81%)
May 26, 2021 24.73 26.60 24.60 25.66 1,612,304 +1.42(+5.86%)
May 25, 2021 24.80 24.88 24.16 24.24 351,581 -0.24(-0.98%)
May 24, 2021 24.36 25.13 23.76 24.48 573,816 +0.07(+0.29%)
May 21, 2021 24.83 25.41 24.35 24.41 874,129 -0.15(-0.61%)
May 20, 2021 24.89 24.93 23.75 24.56 568,231 -0.11(-0.45%)
May 19, 2021 24.20 24.96 23.28 24.67 1,311,401 -1.26(-4.86%)
May 18, 2021 25.43 27.05 25.39 25.93 1,545,136 +0.60(+2.37%)
May 17, 2021 24.73 26.17 24.27 25.33 1,884,039 +0.66(+2.68%)
May 14, 2021 23.84 24.72 22.86 24.67 1,542,948 +1.43(+6.15%)
May 13, 2021 23.27 24.99 22.20 23.24 2,713,162 +2.04(+9.62%)
May 12, 2021 23.26 23.38 21.09 21.20 951,788 -2.19(-9.36%)
May 11, 2021 21.11 23.61 21.00 23.39 1,407,852 +0.17(+0.73%)
May 10, 2021 25.10 25.35 23.07 23.22 1,891,960 -2.23(-8.76%)
May 07, 2021 21.77 25.52 21.68 25.45 5,019,666 +4.23(+19.93%)
May 06, 2021 21.64 21.91 20.46 21.22 997,653 -0.14(-0.66%)
May 05, 2021 20.86 21.55 20.35 21.36 826,911 +0.47(+2.25%)
May 04, 2021 21.31 21.36 20.03 20.89 664,027 -0.66(-3.06%)
May 03, 2021 21.40 22.19 20.93 21.55 899,386 +0.01(+0.05%)
Apr 30, 2021 21.38 21.76 21.16 21.54 793,200 -0.13(-0.60%)
Apr 29, 2021 22.00 22.05 21.14 21.67 563,343 -0.07(-0.32%)
Apr 28, 2021 21.56 22.05 21.16 21.74 418,514 +0.10(+0.46%)
Apr 27, 2021 21.54 22.04 21.34 21.64 574,028 +0.24(+1.12%)
Apr 26, 2021 21.36 21.71 20.73 21.40 794,042 +0.25(+1.18%)
Apr 23, 2021 20.53 21.29 20.33 21.15 1,223,500 +0.91(+4.50%)
Apr 22, 2021 20.04 21.56 19.69 20.24 1,531,517 +0.33(+1.66%)
Apr 21, 2021 19.10 20.33 19.10 19.91 596,012 +0.42(+2.15%)
Apr 20, 2021 21.29 21.60 19.14 19.49 1,421,840 -1.94(-9.05%)
Apr 19, 2021 21.30 22.04 20.70 21.43 1,408,539 +0.42(+2.00%)
Apr 16, 2021 20.61 21.27 20.31 21.01 957,100 +0.18(+0.86%)
Apr 15, 2021 21.87 22.16 20.70 20.83 1,384,301 -0.69(-3.21%)
Apr 14, 2021 22.23 22.45 21.42 21.52 1,329,578 -0.91(-4.06%)
Apr 13, 2021 23.15 23.25 21.73 22.43 1,179,280 -0.69(-2.98%)
Apr 12, 2021 22.89 23.74 22.45 23.12 866,339 +0.29(+1.27%)
Apr 09, 2021 23.99 24.50 22.34 22.83 1,573,600 -1.14(-4.76%)
Apr 08, 2021 22.90 24.02 22.33 23.97 2,211,230 +0.97(+4.22%)
Apr 07, 2021 22.00 23.58 22.00 23.00 2,221,423 +1.28(+5.89%)
Apr 06, 2021 21.40 23.04 21.30 21.72 2,237,908 +0.28(+1.31%)
Apr 05, 2021 20.84 21.58 19.54 21.44 2,463,700 +0.48(+2.29%)
Apr 01, 2021 22.21 25.07 20.38 20.96 17,607,500 +1.28(+6.50%)
Mar 31, 2021 19.06 19.91 18.44 19.68 1,914,820 +0.49(+2.55%)
Mar 30, 2021 18.88 19.64 18.32 19.19 1,181,012 +0.38(+2.02%)
Mar 29, 2021 18.81 20.98 18.75 18.81 1,631,783 -0.67(-3.44%)
Mar 26, 2021 20.46 20.91 18.26 19.48 2,791,600 -1.35(-6.48%)
Mar 25, 2021 18.31 21.14 18.12 20.83 5,799,775 +1.59(+8.26%)
Mar 24, 2021 18.58 24.72 18.21 19.24 35,441,132 +1.12(+6.18%)
Mar 23, 2021 16.51 21.17 16.19 18.12 31,294,420 +1.62(+9.82%)
Mar 22, 2021 17.30 17.50 16.41 16.50 1,339,471 -1.07(-6.09%)
Mar 19, 2021 17.26 17.74 16.08 17.57 1,301,800 +0.27(+1.56%)
Mar 18, 2021 18.15 18.41 17.19 17.30 990,876 -0.93(-5.10%)
Mar 17, 2021 18.33 18.76 17.52 18.23 1,499,818 +0.27(+1.50%)
Mar 16, 2021 18.67 18.90 17.30 17.96 1,759,493 -0.87(-4.62%)
Mar 15, 2021 18.19 19.73 18.12 18.83 2,216,185 +1.06(+5.97%)
Mar 12, 2021 16.41 18.63 15.80 17.77 6,234,800 +2.44(+15.92%)
Mar 11, 2021 14.65 15.37 14.40 15.33 1,714,886 +0.88(+6.09%)
Mar 10, 2021 13.91 14.87 13.86 14.45 685,531 +0.61(+4.41%)
Mar 09, 2021 14.09 14.39 13.82 13.84 301,818 -0.06(-0.43%)
Mar 08, 2021 13.59 14.09 13.45 13.90 340,943 +0.44(+3.27%)
Mar 05, 2021 13.29 13.54 12.62 13.46 372,400 +0.56(+4.34%)
Mar 04, 2021 13.67 13.73 12.24 12.90 488,232 -0.71(-5.22%)
Mar 03, 2021 13.99 14.30 13.46 13.61 353,134 -0.24(-1.73%)
Mar 02, 2021 13.74 14.39 13.61 13.85 364,442 -0.04(-0.29%)
Mar 01, 2021 13.99 14.08 13.70 13.89 309,825 +0.31(+2.28%)
Feb 26, 2021 13.14 14.06 12.92 13.58 434,000 +0.42(+3.19%)
Feb 25, 2021 13.09 14.28 12.91 13.16 838,600 +0.04(+0.30%)
Feb 24, 2021 12.79 13.22 12.60 13.12 254,623 +0.30(+2.34%)
Feb 23, 2021 12.40 12.85 11.63 12.82 484,668 -0.02(-0.16%)
Feb 22, 2021 13.16 13.36 12.83 12.84 303,457 -0.27(-2.06%)
Feb 19, 2021 13.17 13.49 13.08 13.11 319,800 -0.01(-0.08%)
Feb 18, 2021 13.21 13.46 13.08 13.12 329,795 -0.35(-2.60%)
Feb 17, 2021 13.09 13.74 12.96 13.47 444,661 +0.39(+2.98%)
Feb 16, 2021 12.98 13.20 12.81 13.08 373,397 +0.34(+2.67%)
Feb 12, 2021 12.78 13.16 12.62 12.74 258,900 -0.08(-0.62%)
Feb 11, 2021 13.16 13.26 12.65 12.82 264,109 -0.31(-2.36%)
Feb 10, 2021 13.53 13.57 12.66 13.13 366,814 -0.17(-1.28%)
Feb 09, 2021 13.76 13.80 13.15 13.30 287,037 -0.51(-3.69%)
Feb 08, 2021 13.95 14.47 13.70 13.81 603,782 +0.34(+2.52%)
Feb 05, 2021 13.40 13.72 13.10 13.47 353,200 +0.29(+2.20%)
Feb 04, 2021 12.81 13.37 12.80 13.18 386,309 +0.44(+3.45%)
Feb 03, 2021 12.76 12.91 12.33 12.74 276,714 +0.17(+1.35%)
Feb 02, 2021 13.14 13.19 12.25 12.57 390,061 -0.33(-2.56%)
Feb 01, 2021 12.55 13.24 12.33 12.90 773,630 +0.95(+7.95%)
Jan 29, 2021 12.19 12.64 11.85 11.95 491,900 -0.02(-0.17%)
Jan 28, 2021 12.59 13.17 11.59 11.97 828,512 -0.57(-4.55%)
Jan 27, 2021 11.95 14.54 11.81 12.54 1,454,641 +0.29(+2.37%)
Jan 26, 2021 12.48 12.53 11.81 12.25 569,663 +0.09(+0.74%)
Jan 25, 2021 11.77 12.65 11.41 12.16 613,881 +0.45(+3.84%)
Jan 22, 2021 11.35 11.74 11.13 11.71 357,900 +0.09(+0.77%)
Jan 21, 2021 12.12 12.15 11.36 11.62 470,984 -0.06(-0.51%)
Jan 20, 2021 11.74 12.30 11.65 11.68 336,470 +0.16(+1.39%)
Jan 19, 2021 11.87 12.03 11.41 11.52 560,667 -0.54(-4.48%)
Jan 15, 2021 12.39 12.49 11.83 12.06 660,500 -0.64(-5.04%)
Jan 14, 2021 11.36 13.45 11.35 12.70 1,476,133 +1.59(+14.31%)
Jan 13, 2021 11.12 11.40 11.00 11.11 289,165 -0.19(-1.68%)
Jan 12, 2021 10.51 11.43 10.34 11.30 607,020 +0.91(+8.76%)
Jan 11, 2021 10.30 10.60 10.12 10.39 332,667 -0.13(-1.24%)
Jan 08, 2021 10.70 10.75 10.14 10.52 318,100 -0.21(-1.96%)
Jan 07, 2021 10.90 10.93 10.56 10.73 339,919 +0.03(+0.28%)
Jan 06, 2021 10.39 11.05 10.29 10.70 520,766 +0.37(+3.58%)
Jan 05, 2021 10.12 10.50 10.10 10.33 544,377 +0.28(+2.79%)
Jan 04, 2021 10.38 10.47 9.890 10.05 652,519 -0.33(-3.18%)
Dec 31, 2020 10.38 10.38 10.38 304,406 -0.35(-3.26%)
Dec 30, 2020 10.66 10.87 10.55 10.73 304,406 +0.17(+1.61%)
Dec 29, 2020 10.65 10.80 10.19 10.56 612,216 -0.11(-1.03%)
Dec 28, 2020 10.81 10.99 10.57 10.67 494,602 +0.01(+0.09%)
Dec 24, 2020 10.99 11.00 10.57 10.66 233,100 -0.20(-1.84%)
Dec 23, 2020 10.75 11.12 10.54 10.86 773,731 +0.05(+0.46%)
Dec 22, 2020 11.10 11.32 10.42 10.81 765,402 -0.29(-2.61%)
Dec 21, 2020 11.04 11.29 10.80 11.10 925,868 -0.33(-2.89%)
Dec 18, 2020 11.85 11.89 11.31 11.43 931,100 -0.46(-3.87%)
Dec 17, 2020 11.84 12.48 11.34 11.89 1,032,598 +0.14(+1.19%)
Dec 16, 2020 10.89 11.94 10.84 11.75 1,007,890 +0.75(+6.82%)
Dec 15, 2020 10.50 11.35 10.31 11.00 1,090,038 +0.55(+5.26%)
Dec 14, 2020 10.47 10.60 10.10 10.45 478,127 +0.22(+2.20%)
Dec 11, 2020 10.51 10.57 9.860 10.22 715,600 -0.34(-3.17%)
Dec 10, 2020 10.35 10.74 10.12 10.56 1,000,366 +0.01(+0.09%)
Dec 09, 2020 10.85 10.94 10.18 10.55 861,137 -0.16(-1.49%)
Dec 08, 2020 11.21 11.30 10.35 10.71 1,347,676 -0.14(-1.29%)
Dec 07, 2020 10.57 11.15 9.840 10.85 2,519,266 -0.05(-0.46%)
Dec 04, 2020 9.050 11.09 8.920 10.90 3,990,500 +2.44(+28.84%)
Dec 03, 2020 8.640 9.500 8.300 8.460 2,146,995 -1.04(-10.95%)
Dec 02, 2020 8.960 9.570 8.760 9.500 757,316 +0.43(+4.74%)
Dec 01, 2020 8.900 9.080 8.570 9.070 593,095 +0.29(+3.30%)
Nov 30, 2020 9.330 9.440 8.520 8.780 653,494 -0.57(-6.10%)
Nov 27, 2020 9.370 9.500 9.080 9.350 856,900 +0.04(+0.43%)
Nov 25, 2020 9.720 9.720 9.110 9.310 472,900 -0.22(-2.31%)
Nov 24, 2020 9.360 9.570 8.940 9.530 1,389,524 +0.42(+4.61%)
Nov 23, 2020 8.570 9.390 8.400 9.110 958,295 +0.58(+6.80%)
Nov 20, 2020 8.610 8.727 8.330 8.530 637,200 -0.12(-1.39%)
Nov 19, 2020 8.900 8.990 8.330 8.650 1,042,166 -0.21(-2.37%)
Nov 18, 2020 8.450 8.960 8.430 8.860 1,006,382 +0.46(+5.48%)
Nov 17, 2020 8.250 8.520 7.900 8.400 1,384,206 +0.43(+5.40%)
Nov 16, 2020 7.480 7.970 7.400 7.970 927,502 +0.72(+9.93%)
Nov 13, 2020 7.070 7.340 6.900 7.250 601,300 +0.33(+4.77%)
Nov 12, 2020 7.460 7.540 6.830 6.920 1,168,057 -0.63(-8.34%)
Nov 11, 2020 7.600 7.990 7.380 7.550 813,105 +0.07(+0.94%)
Nov 10, 2020 6.810 8.030 6.700 7.480 1,878,140 +0.53(+7.63%)
Nov 09, 2020 6.560 7.100 6.340 6.950 2,668,571 +0.90(+14.88%)
Nov 06, 2020 7.000 7.000 5.990 6.050 2,179,100 -0.97(-13.82%)
Nov 05, 2020 6.820 7.140 6.700 7.020 1,073,300 +0.34(+5.09%)
Nov 04, 2020 6.770 6.850 6.510 6.680 558,590 -0.11(-1.62%)
Nov 03, 2020 6.540 6.830 6.460 6.790 383,724 +0.42(+6.59%)
Nov 02, 2020 6.470 6.710 6.330 6.370 377,484 +0.03(+0.47%)
Oct 30, 2020 6.520 6.659 6.180 6.340 376,900 -0.18(-2.76%)
Oct 29, 2020 6.820 6.960 6.510 6.520 308,795 -0.18(-2.69%)
Oct 28, 2020 7.070 7.180 6.520 6.700 771,642 -0.56(-7.71%)
Oct 27, 2020 6.640 7.360 6.560 7.260 878,078 +0.65(+9.83%)
Oct 26, 2020 6.670 6.690 6.240 6.610 639,035 -0.15(-2.22%)
Oct 23, 2020 6.030 6.760 6.030 6.760 934,900 +0.79(+13.23%)
Oct 22, 2020 6.010 6.070 5.810 5.970 406,058 +0.01(+0.17%)
Oct 21, 2020 6.130 6.200 5.950 5.960 297,460 -0.17(-2.77%)
Oct 20, 2020 6.160 6.280 6.110 6.130 361,020 -0.04(-0.65%)
Oct 19, 2020 6.150 6.280 6.090 6.170 227,783 +0.05(+0.82%)
Oct 16, 2020 6.280 6.380 6.110 6.120 414,000 -0.16(-2.55%)
Oct 15, 2020 6.000 6.290 5.910 6.280 304,785 +0.23(+3.80%)
Oct 14, 2020 6.150 6.270 6.030 6.050 316,355 -0.08(-1.31%)
Oct 13, 2020 6.140 6.240 6.010 6.130 235,991 -0.05(-0.81%)
Oct 12, 2020 6.290 6.290 6.140 6.180 257,724 -0.03(-0.48%)
Oct 09, 2020 6.200 6.280 6.160 6.210 260,100 +0.05(+0.81%)
Oct 08, 2020 6.190 6.250 5.960 6.160 434,064 +0.04(+0.65%)
Oct 07, 2020 6.080 6.250 6.050 6.120 314,279 +0.16(+2.68%)
Oct 06, 2020 5.940 6.240 5.860 5.960 581,080 +0.05(+0.85%)
Oct 05, 2020 5.810 6.050 5.760 5.910 651,458 +0.17(+2.96%)
Oct 02, 2020 5.670 5.750 5.520 5.740 570,200 -0.12(-2.05%)
Oct 01, 2020 5.830 5.960 5.810 5.860 240,035 +0.07(+1.21%)
Sep 30, 2020 5.780 5.990 5.730 5.790 326,352 +0.08(+1.40%)
Sep 29, 2020 5.680 5.800 5.640 5.710 522,877 -0.01(-0.17%)
Sep 28, 2020 5.840 5.900 5.570 5.720 627,215 -0.03(-0.52%)
Sep 25, 2020 5.410 5.840 5.340 5.750 611,100 +0.34(+6.28%)
Sep 24, 2020 5.730 5.860 5.410 5.410 681,427 -0.36(-6.24%)
Sep 23, 2020 5.930 6.090 5.700 5.770 694,033 -0.16(-2.70%)
Sep 22, 2020 6.080 6.090 5.900 5.930 401,747 -0.10(-1.66%)
Sep 21, 2020 6.270 6.270 5.910 6.030 693,084 -0.36(-5.63%)
Sep 18, 2020 6.340 6.430 6.210 6.390 761,700 +0.05(+0.79%)
Sep 17, 2020 6.190 6.540 6.140 6.340 504,844 +0.03(+0.48%)
Sep 16, 2020 6.150 6.450 6.070 6.310 491,785 +0.14(+2.27%)
Sep 15, 2020 6.100 6.290 6.060 6.170 387,317 +0.07(+1.15%)
Sep 14, 2020 6.060 6.150 5.930 6.100 459,248 +0.12(+2.01%)
Sep 11, 2020 6.350 6.350 5.920 5.980 590,700 -0.32(-5.08%)
Sep 10, 2020 6.240 6.420 6.230 6.300 434,073 +0.11(+1.78%)
Sep 09, 2020 6.180 6.250 6.020 6.190 335,659 +0.05(+0.81%)
Sep 08, 2020 5.900 6.330 5.840 6.140 652,180 +0.14(+2.33%)
Sep 04, 2020 6.060 6.150 5.800 6.000 488,600 +0.02(+0.33%)
Sep 03, 2020 6.350 6.505 5.810 5.980 724,919 -0.39(-6.12%)
Sep 02, 2020 6.060 6.720 6.000 6.370 1,641,503 +0.34(+5.64%)
Sep 01, 2020 5.800 6.060 5.670 6.030 746,800 +0.19(+3.25%)
Aug 31, 2020 5.920 5.950 5.670 5.840 692,387 -0.13(-2.18%)
Aug 28, 2020 5.860 5.999 5.700 5.970 639,000 +0.13(+2.23%)
Aug 27, 2020 5.790 6.060 5.790 5.840 636,468 +0.05(+0.86%)
Aug 26, 2020 5.750 5.950 5.735 5.790 561,282 +0.01(+0.17%)
Aug 25, 2020 5.770 5.820 5.630 5.780 368,267 -0.01(-0.17%)
Aug 24, 2020 5.660 5.830 5.610 5.790 641,412 +0.17(+3.02%)
Aug 21, 2020 5.650 5.724 5.500 5.620 822,500 -0.05(-0.88%)
Aug 20, 2020 5.640 5.750 5.530 5.670 557,952 +0.01(+0.18%)
Aug 19, 2020 5.790 5.880 5.640 5.660 1,082,770 -0.14(-2.41%)
Aug 18, 2020 6.000 6.010 5.770 5.800 1,243,543 -0.24(-3.97%)
Aug 17, 2020 6.240 6.390 5.910 6.040 777,424 -0.20(-3.21%)
Aug 14, 2020 6.220 6.470 6.100 6.240 658,500 -0.03(-0.48%)
Aug 13, 2020 6.070 6.300 6.010 6.270 728,909 +0.13(+2.12%)
Aug 12, 2020 6.060 6.220 6.000 6.140 696,832 +0.12(+1.99%)
Aug 11, 2020 5.840 6.350 5.700 6.020 1,419,602 +0.27(+4.70%)
Aug 10, 2020 5.630 5.840 5.400 5.750 1,008,930 +0.18(+3.23%)
Aug 07, 2020 6.200 6.230 5.380 5.570 1,934,500 -0.79(-12.42%)
Aug 06, 2020 5.910 6.480 5.750 6.360 1,851,446 +0.51(+8.72%)
Aug 05, 2020 5.760 5.890 5.660 5.850 702,516 +0.17(+2.99%)
Aug 04, 2020 5.590 5.750 5.520 5.680 481,684 +0.05(+0.89%)
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.