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

Upstart Holdings Inc (NQ: UPST )

24.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2021 215.54 230.38 215.32 229.12 3,621,913 +13.48(+6.25%)
Aug 30, 2021 226.87 227.75 215.33 215.64 3,478,580 -7.54(-3.38%)
Aug 27, 2021 218.06 224.49 212.09 223.18 2,938,572 +6.43(+2.97%)
Aug 26, 2021 214.77 219.98 211.25 216.75 2,382,239 +2.61(+1.22%)
Aug 25, 2021 218.85 223.82 214.09 214.14 3,927,506 -5.31(-2.42%)
Aug 24, 2021 206.06 220.70 204.20 219.45 5,518,277 +16.49(+8.12%)
Aug 23, 2021 201.24 206.47 198.88 202.96 4,423,126 +7.32(+3.74%)
Aug 20, 2021 197.15 208.60 192.51 195.64 6,125,597 +1.77(+0.91%)
Aug 19, 2021 210.15 213.99 192.51 193.87 7,322,609 -18.40(-8.67%)
Aug 18, 2021 204.60 220.11 203.60 212.27 8,748,257 +12.09(+6.04%)
Aug 17, 2021 190.65 208.49 190.16 200.18 7,448,893 -0.71(-0.35%)
Aug 16, 2021 198.20 213.90 188.28 200.89 10,647,750 -2.40(-1.18%)
Aug 13, 2021 187.82 205.19 184.50 203.29 14,229,660 +25.17(+14.13%)
Aug 12, 2021 167.68 186.14 166.25 178.12 14,102,083 +6.92(+4.04%)
Aug 11, 2021 166.82 172.00 156.77 171.20 17,985,808 +35.52(+26.18%)
Aug 10, 2021 139.49 140.61 135.10 135.68 4,982,695 -1.51(-1.10%)
Aug 09, 2021 134.90 140.03 133.48 137.19 3,913,468 +5.06(+3.83%)
Aug 06, 2021 135.29 139.56 130.66 132.13 4,449,967 -1.12(-0.84%)
Aug 05, 2021 128.14 137.40 124.30 133.25 5,129,007 +5.27(+4.12%)
Aug 04, 2021 128.01 133.39 125.76 127.98 1,861,074 -0.70(-0.54%)
Aug 03, 2021 133.81 139.41 125.06 128.68 3,792,362 -4.73(-3.55%)
Aug 02, 2021 122.00 134.15 121.00 133.41 4,733,711 +12.65(+10.48%)
Jul 30, 2021 121.05 125.25 120.36 120.76 1,317,666 -3.11(-2.51%)
Jul 29, 2021 123.00 127.40 122.99 123.87 2,831,143 +2.08(+1.71%)
Jul 28, 2021 117.31 122.64 116.38 121.79 1,828,464 +6.04(+5.22%)
Jul 27, 2021 121.65 123.61 112.60 115.75 2,358,472 -6.07(-4.98%)
Jul 26, 2021 116.79 123.50 115.60 121.82 1,961,450 +5.25(+4.50%)
Jul 23, 2021 116.92 118.77 113.81 116.57 1,327,318 -0.34(-0.29%)
Jul 22, 2021 120.00 120.75 115.30 116.91 1,438,624 -2.24(-1.88%)
Jul 21, 2021 118.05 121.99 116.58 119.15 2,122,547 +1.52(+1.29%)
Jul 20, 2021 116.92 118.30 113.14 117.63 1,894,125 +2.35(+2.04%)
Jul 19, 2021 109.83 115.39 109.20 115.28 2,499,219 +1.49(+1.31%)
Jul 16, 2021 115.29 115.90 109.52 113.79 2,148,898 +0.70(+0.62%)
Jul 15, 2021 111.96 114.30 107.26 113.09 3,461,647 -0.04(-0.04%)
Jul 14, 2021 121.00 121.00 112.02 113.13 3,831,461 -6.25(-5.24%)
Jul 13, 2021 128.12 129.00 118.53 119.38 5,269,624 -10.52(-8.10%)
Jul 12, 2021 123.62 130.90 122.76 129.90 6,936,611 +9.90(+8.25%)
Jul 09, 2021 122.95 123.20 117.22 120.00 3,218,369 +0.25(+0.21%)
Jul 08, 2021 112.57 121.68 110.82 119.75 2,980,575 +2.35(+2.00%)
Jul 07, 2021 120.50 121.54 114.22 117.40 2,894,632 -2.60(-2.17%)
Jul 06, 2021 122.04 123.48 115.89 120.00 3,390,973 -1.21(-1.00%)
Jul 02, 2021 125.55 127.89 118.17 121.21 4,133,613 -2.71(-2.19%)
Jul 01, 2021 126.00 130.88 122.68 123.92 5,059,897 -0.98(-0.78%)
Jun 30, 2021 122.00 134.38 120.13 124.90 10,759,067 +1.97(+1.60%)
Jun 29, 2021 125.00 125.50 120.77 122.93 2,990,647 -0.96(-0.77%)
Jun 28, 2021 123.53 126.99 120.26 123.89 4,048,204 +1.69(+1.38%)
Jun 25, 2021 124.40 125.00 117.77 122.20 4,327,964 -1.22(-0.99%)
Jun 24, 2021 128.63 134.50 122.28 123.42 8,842,789 -1.72(-1.37%)
Jun 23, 2021 120.30 125.75 119.41 125.14 5,758,913 +5.49(+4.59%)
Jun 22, 2021 120.60 123.35 115.69 119.65 5,953,373 -1.70(-1.40%)
Jun 21, 2021 125.50 125.72 118.43 121.35 4,220,639 -2.51(-2.03%)
Jun 18, 2021 126.80 128.46 120.42 123.86 5,368,493 -2.45(-1.94%)
Jun 17, 2021 120.95 128.30 119.36 126.31 9,280,221 +7.30(+6.13%)
Jun 16, 2021 119.53 122.00 114.20 119.01 8,826,370 -4.02(-3.27%)
Jun 15, 2021 125.77 126.97 117.43 123.03 7,091,520 -1.66(-1.33%)
Jun 14, 2021 120.26 134.82 120.00 124.69 16,318,786 -0.81(-0.65%)
Jun 11, 2021 143.28 143.28 125.00 125.50 10,197,659 -20.91(-14.28%)
Jun 10, 2021 150.39 155.87 144.00 146.42 3,919,076 -6.01(-3.94%)
Jun 09, 2021 164.07 167.50 150.28 152.43 4,167,849 -9.58(-5.91%)
Jun 08, 2021 171.00 182.00 161.92 162.01 3,752,687 -7.99(-4.70%)
Jun 07, 2021 169.72 178.00 164.20 170.00 3,839,326 +5.96(+3.63%)
Jun 04, 2021 167.22 191.89 160.11 164.04 6,401,371 -0.79(-0.48%)
Jun 03, 2021 150.50 172.25 145.15 164.83 6,057,487 +7.69(+4.89%)
Jun 02, 2021 145.49 159.80 138.08 157.14 2,792,082 +12.65(+8.75%)
Jun 01, 2021 150.00 155.21 136.00 144.49 3,521,776 -3.73(-2.52%)
May 28, 2021 164.00 164.25 143.71 148.22 5,253,145 -18.61(-11.16%)
May 27, 2021 145.16 171.87 138.62 166.83 5,050,918 +20.25(+13.81%)
May 26, 2021 135.18 149.59 133.00 146.58 3,491,303 +12.88(+9.63%)
May 25, 2021 141.76 146.72 132.56 133.70 2,302,661 -6.07(-4.34%)
May 24, 2021 152.07 164.64 138.00 139.77 4,727,775 -14.08(-9.15%)
May 21, 2021 140.60 156.24 137.38 153.85 4,072,537 +14.77(+10.62%)
May 20, 2021 135.00 145.40 129.26 139.08 4,888,160 +6.17(+4.64%)
May 19, 2021 110.17 136.75 108.41 132.91 6,591,440 +13.42(+11.23%)
May 18, 2021 111.69 124.90 111.41 119.49 5,004,780 +4.49(+3.90%)
May 17, 2021 100.01 115.90 96.01 115.00 4,924,132 +11.64(+11.26%)
May 14, 2021 87.76 103.95 86.25 103.36 4,400,695 +19.31(+22.97%)
May 13, 2021 96.25 97.87 80.85 84.05 5,634,941 -7.77(-8.46%)
May 12, 2021 115.28 115.48 88.88 91.82 12,758,045 +2.38(+2.66%)
May 11, 2021 82.96 89.49 81.20 89.44 3,781,998 +1.23(+1.39%)
May 10, 2021 93.05 94.57 86.21 88.21 2,290,806 -7.76(-8.09%)
May 07, 2021 96.47 100.86 94.20 95.97 1,648,158 +3.93(+4.27%)
May 06, 2021 97.26 98.00 88.38 92.04 2,311,882 -6.15(-6.26%)
May 05, 2021 109.15 109.15 97.50 98.19 1,385,117 -9.17(-8.54%)
May 04, 2021 115.00 115.00 101.10 107.36 2,081,620 -6.84(-5.99%)
May 03, 2021 111.12 117.99 105.73 114.20 1,772,959 +5.18(+4.75%)
Apr 30, 2021 103.90 112.50 103.68 109.02 1,199,500 +0.46(+0.42%)
Apr 29, 2021 115.70 116.00 103.00 108.56 2,144,766 -5.19(-4.56%)
Apr 28, 2021 116.93 120.46 111.24 113.75 1,646,456 -2.58(-2.22%)
Apr 27, 2021 114.94 123.09 112.30 116.33 2,629,151 +5.09(+4.58%)
Apr 26, 2021 108.81 114.80 108.01 111.24 1,935,690 +3.86(+3.59%)
Apr 23, 2021 102.98 111.95 102.46 107.38 2,120,300 +5.94(+5.86%)
Apr 22, 2021 102.50 108.30 99.23 101.44 2,104,421 +0.83(+0.82%)
Apr 21, 2021 91.40 101.34 89.33 100.61 1,712,353 +8.82(+9.61%)
Apr 20, 2021 96.33 101.00 90.38 91.79 1,625,412 -5.76(-5.90%)
Apr 19, 2021 104.42 104.42 93.62 97.55 2,721,947 -7.10(-6.78%)
Apr 16, 2021 111.08 111.23 103.00 104.65 1,584,700 -5.75(-5.21%)
Apr 15, 2021 109.29 116.96 105.69 110.40 2,346,764 +5.89(+5.64%)
Apr 14, 2021 110.23 115.56 104.30 104.51 2,060,282 -5.95(-5.39%)
Apr 13, 2021 111.88 114.27 102.69 110.46 3,730,457 -2.00(-1.78%)
Apr 12, 2021 127.75 127.95 111.20 112.46 2,886,658 -14.83(-11.65%)
Apr 09, 2021 122.00 134.00 118.00 127.29 4,545,400 +3.96(+3.21%)
Apr 08, 2021 128.51 128.98 119.18 123.33 2,544,859 -2.74(-2.17%)
Apr 07, 2021 136.55 138.97 123.81 126.07 2,671,585 -18.23(-12.63%)
Apr 06, 2021 140.29 145.78 138.06 144.30 1,016,337 +3.78(+2.69%)
Apr 05, 2021 147.71 156.27 136.00 140.52 2,026,687 -3.76(-2.61%)
Apr 01, 2021 133.94 147.48 133.00 144.28 1,871,500 +15.42(+11.97%)
Mar 31, 2021 131.63 137.79 128.00 128.86 1,137,350 -0.42(-0.32%)
Mar 30, 2021 133.48 137.61 122.60 129.28 1,521,233 -5.21(-3.87%)
Mar 29, 2021 140.80 156.93 132.53 134.49 2,651,277 -8.46(-5.92%)
Mar 26, 2021 125.00 144.86 118.25 142.95 3,260,300 +19.22(+15.53%)
Mar 25, 2021 106.30 130.36 105.95 123.73 3,820,076 +11.45(+10.20%)
Mar 24, 2021 121.88 134.16 110.11 112.28 5,497,384 -6.20(-5.23%)
Mar 23, 2021 159.97 164.06 115.58 118.48 11,884,320 -46.39(-28.14%)
Mar 22, 2021 127.94 165.66 124.05 164.87 8,548,602 +39.59(+31.60%)
Mar 19, 2021 108.00 128.80 106.60 125.28 8,769,600 +10.19(+8.85%)
Mar 18, 2021 83.54 124.75 81.96 115.09 21,512,586 +54.30(+89.32%)
Mar 17, 2021 56.78 62.26 54.50 60.79 2,709,724 +0.74(+1.23%)
Mar 16, 2021 62.27 64.50 56.85 60.05 1,266,035 -2.88(-4.58%)
Mar 15, 2021 58.89 63.01 56.83 62.93 1,433,680 +4.93(+8.50%)
Mar 12, 2021 53.50 58.50 53.50 58.00 1,130,100 -1.24(-2.09%)
Mar 11, 2021 54.75 59.55 54.05 59.24 1,253,963 +6.25(+11.79%)
Mar 10, 2021 57.49 58.55 52.12 52.99 1,537,616 -0.25(-0.47%)
Mar 09, 2021 49.40 55.45 49.05 53.24 2,030,973 +6.37(+13.59%)
Mar 08, 2021 50.67 52.22 45.14 46.87 1,380,157 -4.29(-8.39%)
Mar 05, 2021 54.96 55.29 42.51 51.16 2,322,100 -3.76(-6.85%)
Mar 04, 2021 56.15 59.54 49.09 54.92 2,213,974 -2.66(-4.62%)
Mar 03, 2021 61.70 63.01 55.60 57.58 1,607,317 -2.78(-4.61%)
Mar 02, 2021 67.21 67.76 58.29 60.36 1,768,536 -6.29(-9.44%)
Mar 01, 2021 66.78 73.46 65.87 66.65 1,309,201 +1.01(+1.54%)
Feb 26, 2021 68.79 71.88 63.35 65.64 1,558,500 -2.88(-4.20%)
Feb 25, 2021 74.08 79.62 66.08 68.52 1,417,836 -5.99(-8.04%)
Feb 24, 2021 73.74 83.29 72.01 74.51 984,376 +1.45(+1.98%)
Feb 23, 2021 72.52 75.38 61.01 73.06 1,699,942 -3.95(-5.13%)
Feb 22, 2021 86.46 89.49 75.06 77.01 1,077,089 -12.72(-14.18%)
Feb 19, 2021 83.75 93.00 83.50 89.73 753,700 +7.41(+9.00%)
Feb 18, 2021 84.00 84.52 78.50 82.32 1,013,953 -4.92(-5.64%)
Feb 17, 2021 91.71 92.27 84.14 87.24 940,358 -5.04(-5.46%)
Feb 16, 2021 104.77 105.00 90.27 92.28 1,050,513 -9.90(-9.69%)
Feb 12, 2021 93.00 102.21 92.62 102.18 646,000 +7.05(+7.41%)
Feb 11, 2021 93.50 105.58 92.55 95.13 1,432,032 +4.09(+4.49%)
Feb 10, 2021 80.91 91.39 78.71 91.04 1,079,036 +10.79(+13.45%)
Feb 09, 2021 75.92 82.75 75.52 80.25 901,834 +4.25(+5.59%)
Feb 08, 2021 77.34 78.34 74.10 76.00 712,635 +0.76(+1.01%)
Feb 05, 2021 76.14 79.78 74.01 75.24 542,300 -0.51(-0.67%)
Feb 04, 2021 80.55 81.09 74.19 75.75 718,801 -4.00(-5.02%)
Feb 03, 2021 76.93 81.91 76.51 79.75 854,184 +4.28(+5.67%)
Feb 02, 2021 71.04 80.00 71.04 75.47 1,060,465 +5.22(+7.43%)
Feb 01, 2021 63.00 70.85 61.90 70.25 811,785 +8.06(+12.96%)
Jan 29, 2021 64.10 67.40 60.12 62.19 721,600 -2.96(-4.54%)
Jan 28, 2021 64.54 67.41 63.52 65.15 617,240 +0.45(+0.70%)
Jan 27, 2021 60.07 70.80 58.00 64.70 1,394,802 +0.25(+0.39%)
Jan 26, 2021 67.71 68.69 63.30 64.45 1,505,201 -2.91(-4.32%)
Jan 25, 2021 65.00 72.67 64.01 67.36 1,779,436 +2.89(+4.48%)
Jan 22, 2021 62.40 64.88 58.53 64.47 1,241,600 +0.70(+1.10%)
Jan 21, 2021 55.05 65.29 55.05 63.77 1,697,281 +8.55(+15.48%)
Jan 20, 2021 54.51 56.22 53.25 55.22 933,061 +0.94(+1.73%)
Jan 19, 2021 58.13 61.63 53.00 54.28 1,868,418 -1.72(-3.07%)
Jan 15, 2021 60.64 62.60 55.60 56.00 1,409,500 -4.64(-7.65%)
Jan 14, 2021 60.92 67.43 59.49 60.64 1,287,541 +2.76(+4.77%)
Jan 13, 2021 60.61 69.48 57.70 57.88 1,783,341 -4.60(-7.36%)
Jan 12, 2021 56.11 63.50 55.53 62.48 1,829,739 +7.77(+14.20%)
Jan 11, 2021 51.00 56.00 50.53 54.71 1,337,816 +1.98(+3.75%)
Jan 08, 2021 58.00 58.00 50.28 52.73 1,407,700 -2.66(-4.80%)
Jan 07, 2021 55.99 61.26 55.04 55.39 1,518,264 +3.25(+6.23%)
Jan 06, 2021 47.05 57.00 45.14 52.14 2,902,297 +3.77(+7.79%)
Jan 05, 2021 45.10 53.63 44.20 48.37 3,588,527 +4.38(+9.96%)
Jan 04, 2021 40.34 45.00 38.05 43.99 1,341,472 +3.24(+7.95%)
Dec 31, 2020 40.75 40.75 40.75 1,047,758 +1.88(+4.84%)
Dec 30, 2020 41.20 41.50 38.11 38.87 1,047,758 -1.88(-4.61%)
Dec 29, 2020 42.04 42.49 39.51 40.75 645,545 -1.88(-4.41%)
Dec 28, 2020 44.31 45.00 38.05 42.63 1,877,525 -1.33(-3.03%)
Dec 24, 2020 46.59 47.47 42.51 43.96 873,400 -2.36(-5.09%)
Dec 23, 2020 47.50 51.40 43.02 46.32 3,138,490 -1.52(-3.18%)
Dec 22, 2020 43.10 48.08 40.65 47.84 3,728,452 +6.74(+16.40%)
Dec 21, 2020 44.00 47.99 40.00 41.10 2,825,353 -2.99(-6.78%)
Dec 18, 2020 38.02 48.66 37.06 44.09 7,266,400 +8.32(+23.26%)
Dec 17, 2020 28.64 39.85 28.25 35.77 7,036,039 +6.30(+21.38%)
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.