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 )

8.305 +0.075 (+0.91%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
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%)
Aug 03, 2020 5.550 5.680 5.450 5.630 613,438 +0.09(+1.62%)
Jul 31, 2020 5.690 5.690 5.370 5.540 656,900 -0.08(-1.42%)
Jul 30, 2020 5.500 5.730 5.360 5.620 912,226 +0.11(+2.00%)
Jul 29, 2020 5.900 5.950 5.460 5.510 1,590,177 -0.33(-5.65%)
Jul 28, 2020 5.520 5.930 5.510 5.840 636,944 +0.27(+4.85%)
Jul 27, 2020 5.740 5.760 5.450 5.570 831,219 -0.14(-2.45%)
Jul 24, 2020 5.940 6.020 5.670 5.710 936,900 -0.29(-4.83%)
Jul 23, 2020 6.060 6.190 5.910 6.000 1,076,579 -0.05(-0.83%)
Jul 22, 2020 6.290 6.360 6.040 6.050 824,315 -0.19(-3.04%)
Jul 21, 2020 5.990 6.500 5.980 6.240 1,500,798 +0.45(+7.77%)
Jul 20, 2020 6.010 6.040 5.700 5.790 723,679 -0.11(-1.86%)
Jul 17, 2020 6.030 6.170 5.870 5.900 841,100 -0.15(-2.48%)
Jul 16, 2020 6.000 6.450 5.920 6.050 891,523 -0.02(-0.33%)
Jul 15, 2020 6.370 7.100 5.880 6.070 2,966,106 -0.29(-4.56%)
Jul 14, 2020 5.150 6.460 5.060 6.360 4,002,483 +1.17(+22.54%)
Jul 13, 2020 5.350 5.410 5.130 5.190 624,666 -0.09(-1.70%)
Jul 10, 2020 4.990 5.415 4.880 5.280 1,316,100 +0.35(+7.10%)
Jul 09, 2020 5.100 5.110 4.720 4.930 1,284,322 -0.21(-4.09%)
Jul 08, 2020 5.330 5.480 5.020 5.140 1,241,720 -0.19(-3.56%)
Jul 07, 2020 5.470 5.530 5.270 5.330 778,779 -0.23(-4.14%)
Jul 06, 2020 6.040 6.110 5.540 5.560 867,381 -0.33(-5.60%)
Jul 02, 2020 6.090 6.200 5.854 5.890 461,600 -0.01(-0.17%)
Jul 01, 2020 5.790 6.060 5.780 5.900 503,929 +0.10(+1.72%)
Jun 30, 2020 5.730 5.970 5.610 5.800 793,446 +0.02(+0.35%)
Jun 29, 2020 5.590 5.810 5.390 5.780 642,288 +0.29(+5.28%)
Jun 26, 2020 5.630 5.790 5.380 5.490 1,374,500 -0.21(-3.68%)
Jun 25, 2020 5.510 5.760 5.450 5.700 783,599 +0.12(+2.15%)
Jun 24, 2020 6.000 6.030 5.500 5.580 716,541 -0.50(-8.22%)
Jun 23, 2020 5.690 6.130 5.690 6.080 1,034,188 +0.43(+7.61%)
Jun 22, 2020 5.650 5.880 5.450 5.650 859,308 -0.03(-0.53%)
Jun 19, 2020 5.970 6.116 5.570 5.680 1,682,300 -0.20(-3.40%)
Jun 18, 2020 6.120 6.160 5.820 5.880 794,635 -0.27(-4.39%)
Jun 17, 2020 6.430 6.460 6.070 6.150 848,497 -0.24(-3.76%)
Jun 16, 2020 6.700 6.790 6.210 6.390 965,690 +0.09(+1.43%)
Jun 15, 2020 6.150 6.500 5.970 6.300 634,427 -0.13(-2.10%)
Jun 12, 2020 6.810 6.840 6.175 6.435 683,500 +0.34(+5.67%)
Jun 11, 2020 6.260 6.470 5.910 6.090 798,772 -0.72(-10.57%)
Jun 10, 2020 7.130 7.190 6.520 6.810 767,935 -0.30(-4.22%)
Jun 09, 2020 7.530 7.530 6.910 7.110 865,946 -0.58(-7.54%)
Jun 08, 2020 7.480 7.780 7.160 7.690 1,461,755 +0.58(+8.16%)
Jun 05, 2020 6.820 7.500 6.807 7.110 1,560,600 +0.76(+11.97%)
Jun 04, 2020 6.500 6.500 6.120 6.350 1,370,235 +0.06(+0.95%)
Jun 03, 2020 5.540 6.320 5.530 6.290 1,515,807 +0.89(+16.48%)
Jun 02, 2020 5.840 6.040 5.400 5.400 892,818 -0.36(-6.25%)
Jun 01, 2020 5.650 6.000 5.530 5.760 645,745 +0.11(+1.95%)
May 29, 2020 5.350 5.760 5.200 5.650 851,400 +0.30(+5.61%)
May 28, 2020 6.000 6.140 5.290 5.350 1,417,908 -0.45(-7.76%)
May 27, 2020 5.290 5.890 5.080 5.800 1,202,105 +0.67(+13.06%)
May 26, 2020 5.080 5.440 5.040 5.130 963,597 +0.35(+7.32%)
May 22, 2020 4.830 4.930 4.690 4.780 477,400 -0.06(-1.24%)
May 21, 2020 4.860 4.980 4.520 4.840 664,033 -0.03(-0.62%)
May 20, 2020 4.990 5.210 4.810 4.870 1,068,790 +0.07(+1.46%)
May 19, 2020 4.850 4.930 4.650 4.800 636,640 -0.06(-1.23%)
May 18, 2020 4.520 4.970 4.520 4.860 1,369,063 +0.64(+15.17%)
May 15, 2020 4.300 4.400 4.150 4.220 647,700 -0.10(-2.31%)
May 14, 2020 4.020 4.340 3.900 4.320 666,374 +0.19(+4.60%)
May 13, 2020 4.460 4.510 3.910 4.130 1,237,804 -0.34(-7.61%)
May 12, 2020 4.700 4.890 4.400 4.470 998,480 -0.19(-4.08%)
May 11, 2020 4.690 5.370 4.500 4.660 2,122,337 -0.07(-1.48%)
May 08, 2020 4.010 5.190 3.920 4.730 3,492,900 +0.84(+21.59%)
May 07, 2020 3.830 3.958 3.775 3.890 564,377 +0.11(+2.91%)
May 06, 2020 3.740 3.840 3.610 3.780 580,076 +0.08(+2.16%)
May 05, 2020 4.130 4.230 3.670 3.700 801,810 -0.35(-8.64%)
May 04, 2020 3.820 4.140 3.700 4.050 628,160 +0.17(+4.38%)
May 01, 2020 4.220 4.279 3.850 3.880 792,200 -0.40(-9.35%)
Apr 30, 2020 3.990 4.410 3.830 4.280 1,088,289 +0.27(+6.73%)
Apr 29, 2020 4.070 4.210 3.940 4.010 797,707 +0.05(+1.26%)
Apr 28, 2020 3.850 4.200 3.775 3.960 1,011,459 +0.28(+7.61%)
Apr 27, 2020 3.580 3.770 3.490 3.680 673,234 +0.17(+4.84%)
Apr 24, 2020 3.680 3.730 3.430 3.510 629,000 -0.12(-3.31%)
Apr 23, 2020 3.420 3.780 3.390 3.630 809,052 +0.21(+6.14%)
Apr 22, 2020 3.610 3.610 3.370 3.420 973,273 -0.24(-6.56%)
Apr 21, 2020 3.620 3.720 3.400 3.660 680,161 -0.01(-0.27%)
Apr 20, 2020 3.760 3.850 3.610 3.670 793,072 -0.12(-3.17%)
Apr 17, 2020 3.950 4.040 3.700 3.790 704,200 -0.02(-0.52%)
Apr 16, 2020 3.970 3.970 3.690 3.810 403,167 +0.00(+0.00%)
Apr 15, 2020 4.010 4.012 3.740 3.810 554,086 -0.36(-8.63%)
Apr 14, 2020 3.990 4.330 3.880 4.170 897,345 +0.33(+8.59%)
Apr 13, 2020 3.610 3.980 3.490 3.840 1,108,992 +0.26(+7.26%)
Apr 09, 2020 3.560 4.030 3.550 3.580 1,418,900 +0.15(+4.37%)
Apr 08, 2020 3.660 3.780 3.420 3.430 1,568,428 -0.07(-2.00%)
Apr 07, 2020 3.680 4.230 3.490 3.500 1,661,262 +0.05(+1.45%)
Apr 06, 2020 3.330 3.800 3.270 3.450 766,693 +0.27(+8.49%)
Apr 03, 2020 3.530 3.530 3.120 3.180 972,400 -0.35(-9.92%)
Apr 02, 2020 3.820 3.850 3.440 3.530 728,778 -0.30(-7.83%)
Apr 01, 2020 3.900 3.930 3.710 3.830 890,263 -0.16(-4.01%)
Mar 31, 2020 3.990 4.170 3.960 3.990 475,476 -0.03(-0.75%)
Mar 30, 2020 4.210 4.240 3.860 4.020 616,207 -0.17(-4.06%)
Mar 27, 2020 4.340 4.400 4.050 4.190 864,600 -0.33(-7.30%)
Mar 26, 2020 4.210 4.720 4.140 4.520 1,054,507 +0.38(+9.18%)
Mar 25, 2020 3.910 4.390 3.840 4.140 1,327,073 +0.14(+3.50%)
Mar 24, 2020 3.900 4.100 3.790 4.000 1,073,912 +0.36(+9.89%)
Mar 23, 2020 3.980 3.980 3.530 3.640 667,998 -0.41(-10.12%)
Mar 20, 2020 4.200 4.380 3.830 4.050 2,192,500 -0.08(-1.94%)
Mar 19, 2020 3.800 4.400 3.660 4.130 857,107 +0.31(+8.12%)
Mar 18, 2020 4.160 4.390 3.610 3.820 719,409 -0.70(-15.49%)
Mar 17, 2020 4.410 4.840 4.090 4.520 742,621 +0.21(+4.87%)
Mar 16, 2020 4.300 4.890 4.200 4.310 923,553 -0.71(-14.14%)
Mar 13, 2020 4.830 5.070 4.450 5.020 1,007,600 +0.45(+9.85%)
Mar 12, 2020 5.000 5.170 4.560 4.570 1,006,807 -1.05(-18.68%)
Mar 11, 2020 6.050 6.150 5.560 5.620 907,922 -0.59(-9.50%)
Mar 10, 2020 6.480 6.560 5.900 6.210 880,962 -0.09(-1.43%)
Mar 09, 2020 6.290 6.680 6.060 6.300 1,018,921 -0.62(-8.96%)
Mar 06, 2020 6.710 7.570 6.510 6.920 1,531,100 -0.32(-4.42%)
Mar 05, 2020 7.360 7.450 7.080 7.240 1,358,278 -0.29(-3.85%)
Mar 04, 2020 7.480 7.600 7.340 7.530 729,829 +0.14(+1.89%)
Mar 03, 2020 7.910 8.130 7.280 7.390 778,502 -0.52(-6.51%)
Mar 02, 2020 8.140 8.226 7.600 7.905 1,013,540 -0.20(-2.53%)
Feb 28, 2020 7.820 8.240 7.782 8.110 861,400 +0.02(+0.25%)
Feb 27, 2020 7.800 8.354 7.680 8.090 915,478 -0.11(-1.34%)
Feb 26, 2020 8.690 8.800 8.200 8.200 868,427 -0.49(-5.64%)
Feb 25, 2020 8.530 8.780 8.390 8.690 916,219 +0.16(+1.94%)
Feb 24, 2020 8.500 8.560 8.290 8.525 1,031,345 -0.34(-3.89%)
Feb 21, 2020 8.900 8.970 8.680 8.870 721,700 -0.08(-0.89%)
Feb 20, 2020 9.110 9.310 8.900 8.950 634,017 -0.21(-2.29%)
Feb 19, 2020 9.290 9.530 9.020 9.160 1,003,747 -0.07(-0.76%)
Feb 18, 2020 9.700 9.700 9.040 9.230 1,038,489 -0.48(-4.94%)
Feb 14, 2020 9.500 9.880 9.440 9.710 1,264,600 +0.27(+2.86%)
Feb 13, 2020 9.100 9.450 9.090 9.440 1,552,819 +0.23(+2.50%)
Feb 12, 2020 8.930 9.270 8.760 9.210 1,408,788 +0.36(+4.07%)
Feb 11, 2020 8.620 9.090 8.410 8.850 1,293,427 +0.27(+3.15%)
Feb 10, 2020 8.620 8.890 8.290 8.580 2,334,931 -0.03(-0.35%)
Feb 07, 2020 9.340 9.640 8.600 8.610 3,437,500 -0.68(-7.32%)
Feb 06, 2020 9.300 10.19 9.050 9.290 10,087,012 -0.77(-7.65%)
Feb 05, 2020 15.24 15.69 15.10 10.06 1,243,199 -5.01(-33.24%)
Feb 04, 2020 15.42 15.43 15.02 15.07 489,566 -0.05(-0.33%)
Feb 03, 2020 15.08 15.41 14.70 15.12 410,101 +0.09(+0.60%)
Jan 31, 2020 15.55 15.61 15.00 15.03 469,800 -0.59(-3.78%)
Jan 30, 2020 15.40 15.63 15.20 15.62 345,527 +0.12(+0.77%)
Jan 29, 2020 15.59 15.68 15.25 15.50 310,569 -0.06(-0.39%)
Jan 28, 2020 15.45 15.88 15.43 15.56 345,844 +0.22(+1.43%)
Jan 27, 2020 15.10 15.55 15.07 15.34 437,016 -0.18(-1.16%)
Jan 24, 2020 15.74 15.80 15.42 15.52 553,500 -0.15(-0.96%)
Jan 23, 2020 15.58 15.79 15.50 15.67 685,746 +0.02(+0.13%)
Jan 22, 2020 15.77 15.95 15.57 15.65 535,628 -0.01(-0.06%)
Jan 21, 2020 15.58 16.24 15.39 15.66 1,043,608 +0.04(+0.26%)
Jan 17, 2020 15.15 15.63 15.07 15.62 883,300 +0.48(+3.17%)
Jan 16, 2020 15.25 15.62 15.01 15.14 1,034,682 -0.14(-0.92%)
Jan 15, 2020 15.61 15.74 15.08 15.28 1,087,669 -0.36(-2.30%)
Jan 14, 2020 15.89 16.19 15.57 15.64 945,532 -0.29(-1.82%)
Jan 13, 2020 15.53 16.00 15.39 15.93 688,548 +0.46(+2.97%)
Jan 10, 2020 15.57 15.84 15.36 15.47 758,600 -0.03(-0.19%)
Jan 09, 2020 15.94 16.17 15.46 15.50 1,284,313 -0.51(-3.19%)
Jan 08, 2020 15.64 16.30 15.32 16.01 909,471 +0.22(+1.39%)
Jan 07, 2020 16.48 16.48 15.45 15.79 1,787,721 -0.72(-4.36%)
Jan 06, 2020 16.72 16.79 16.38 16.51 1,377,424 -0.34(-2.02%)
Jan 03, 2020 17.17 17.37 16.75 16.85 1,025,600 -0.72(-4.10%)
Jan 02, 2020 17.26 17.76 17.06 17.57 821,375 +0.41(+2.39%)
Dec 31, 2019 16.90 17.27 16.71 17.16 1,009,000 +0.27(+1.57%)
Dec 30, 2019 16.91 17.26 16.51 16.89 905,021 +0.02(+0.09%)
Dec 27, 2019 16.50 17.03 16.25 16.88 897,000 +0.37(+2.24%)
Dec 26, 2019 16.58 16.70 16.18 16.51 798,623 +0.01(+0.06%)
Dec 24, 2019 16.54 16.54 16.14 16.50 447,300 +0.04(+0.24%)
Dec 23, 2019 16.26 16.46 16.13 16.46 742,392 +0.33(+2.05%)
Dec 20, 2019 16.12 16.21 15.93 16.13 1,233,800 +0.02(+0.12%)
Dec 19, 2019 15.39 16.13 15.22 16.11 1,013,233 +0.76(+4.95%)
Dec 18, 2019 15.49 15.70 15.22 15.35 571,505 -0.15(-0.97%)
Dec 17, 2019 15.18 15.51 14.94 15.50 602,462 +0.32(+2.11%)
Dec 16, 2019 15.22 15.52 15.06 15.18 655,648 +0.03(+0.20%)
Dec 13, 2019 14.92 15.20 14.72 15.15 518,000 +0.20(+1.34%)
Dec 12, 2019 14.49 15.02 14.31 14.95 674,204 +0.33(+2.26%)
Dec 11, 2019 14.67 14.75 14.31 14.62 808,378 -0.10(-0.68%)
Dec 10, 2019 15.22 15.27 14.67 14.72 1,023,374 -0.50(-3.29%)
Dec 09, 2019 15.02 15.44 15.02 15.22 780,249 +0.21(+1.40%)
Dec 06, 2019 14.58 15.14 14.58 15.01 813,800 +0.48(+3.30%)
Dec 05, 2019 14.75 15.15 14.41 14.53 934,378 -0.08(-0.55%)
Dec 04, 2019 14.34 14.66 14.30 14.61 763,286 +0.39(+2.74%)
Dec 03, 2019 14.23 14.35 13.80 14.22 777,540 -0.22(-1.52%)
Dec 02, 2019 14.49 14.84 14.18 14.44 798,631 +0.17(+1.19%)
Nov 29, 2019 14.16 14.44 14.02 14.27 292,600 +0.00(+0.00%)
Nov 27, 2019 14.38 14.40 13.91 14.27 610,600 -0.03(-0.21%)
Nov 26, 2019 14.08 14.51 13.91 14.30 878,689 +0.28(+2.00%)
Nov 25, 2019 14.90 14.98 13.87 14.02 1,433,335 -0.89(-5.97%)
Nov 22, 2019 14.23 14.96 14.04 14.91 1,085,900 +1.15(+8.36%)
Nov 21, 2019 13.88 14.19 13.71 13.76 575,357 -0.09(-0.65%)
Nov 20, 2019 14.00 14.07 13.73 13.85 1,010,778 -0.20(-1.42%)
Nov 19, 2019 14.40 14.50 13.97 14.05 615,460 -0.27(-1.89%)
Nov 18, 2019 14.40 14.47 14.00 14.32 815,312 -0.04(-0.28%)
Nov 15, 2019 14.28 14.68 14.12 14.36 984,900 +0.30(+2.13%)
Nov 14, 2019 14.19 14.32 14.04 14.06 914,435 -0.10(-0.71%)
Nov 13, 2019 14.42 14.43 13.95 14.16 1,005,083 -0.36(-2.48%)
Nov 12, 2019 14.50 14.66 14.23 14.52 541,322 +0.13(+0.90%)
Nov 11, 2019 14.10 14.61 14.04 14.39 778,486 +0.14(+0.98%)
Nov 08, 2019 14.87 14.96 14.20 14.25 1,035,800 -0.72(-4.81%)
Nov 07, 2019 14.69 15.19 14.61 14.97 897,919 +0.38(+2.60%)
Nov 06, 2019 14.64 14.84 14.47 14.59 1,001,336 -0.01(-0.07%)
Nov 05, 2019 15.43 15.55 14.46 14.60 2,258,940 -0.70(-4.54%)
Nov 04, 2019 15.52 15.99 15.18 15.29 1,657,639 +0.10(+0.63%)
Nov 01, 2019 17.85 18.00 14.93 15.20 4,704,200 -2.80(-15.56%)
Oct 31, 2019 17.34 18.25 17.32 18.00 1,903,429 +0.59(+3.39%)
Oct 30, 2019 17.80 17.86 17.12 17.41 1,426,160 -0.06(-0.34%)
Oct 29, 2019 17.92 18.01 17.20 17.47 822,137 -0.41(-2.29%)
Oct 28, 2019 17.84 18.27 17.62 17.88 1,012,291 +0.29(+1.65%)
Oct 25, 2019 17.40 17.85 17.09 17.59 1,447,600 +0.14(+0.80%)
Oct 24, 2019 17.81 17.96 17.31 17.45 570,824 -0.19(-1.08%)
Oct 23, 2019 17.95 18.25 17.43 17.64 689,496 -0.31(-1.73%)
Oct 22, 2019 18.10 18.26 17.56 17.95 596,573 -0.15(-0.83%)
Oct 21, 2019 18.36 18.61 17.80 18.10 761,486 -0.23(-1.25%)
Oct 18, 2019 17.40 18.47 17.25 18.33 1,106,500 +0.83(+4.74%)
Oct 17, 2019 18.92 19.05 17.34 17.50 2,124,658 -1.38(-7.31%)
Oct 16, 2019 19.04 19.20 18.61 18.88 599,416 -0.12(-0.63%)
Oct 15, 2019 19.22 19.31 18.82 19.00 1,506,211 +0.00(+0.00%)
Oct 14, 2019 20.00 20.11 18.97 19.00 664,251 -1.00(-5.00%)
Oct 11, 2019 20.16 20.76 19.94 20.00 590,800 +0.13(+0.65%)
Oct 10, 2019 19.59 19.94 19.45 19.87 443,059 +0.32(+1.64%)
Oct 09, 2019 19.81 20.10 19.42 19.55 502,512 -0.11(-0.56%)
Oct 08, 2019 19.95 19.97 19.31 19.66 499,636 -0.51(-2.53%)
Oct 07, 2019 19.84 20.41 19.60 20.17 534,171 +0.25(+1.23%)
Oct 04, 2019 19.20 19.99 19.03 19.93 601,400 +0.78(+4.05%)
Oct 03, 2019 19.77 19.89 18.91 19.15 1,313,485 -0.68(-3.43%)
Oct 02, 2019 19.87 20.49 19.48 19.83 876,240 -0.45(-2.22%)
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.