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

FaZe Holdings Inc. - Common Stock (NQ: FAZE )

0.1825 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 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 (%)
Apr 28, 2023 0.4453 0.4888 0.4310 0.4789 260,600 +0.03(+6.42%)
Apr 27, 2023 0.4700 0.4998 0.4500 0.4500 143,398 -0.02(-5.00%)
Apr 26, 2023 0.4900 0.5114 0.4737 0.4737 123,690 -0.02(-3.88%)
Apr 25, 2023 0.5147 0.5342 0.4900 0.4928 163,273 -0.04(-6.74%)
Apr 24, 2023 0.5447 0.5687 0.5100 0.5284 323,019 -0.05(-8.90%)
Apr 21, 2023 0.5700 0.5899 0.5310 0.5800 387,207 -0.02(-2.99%)
Apr 20, 2023 0.5000 0.6300 0.4801 0.5979 1,029,278 +0.10(+19.22%)
Apr 19, 2023 0.4900 0.5247 0.4800 0.5015 163,071 -0.01(-1.67%)
Apr 18, 2023 0.4800 0.5293 0.4800 0.5100 543,434 +0.02(+3.05%)
Apr 17, 2023 0.4700 0.5000 0.4728 0.4949 124,738 +0.01(+2.53%)
Apr 14, 2023 0.5271 0.5271 0.4657 0.4827 164,567 -0.03(-5.04%)
Apr 13, 2023 0.4760 0.5154 0.4505 0.5083 389,004 +0.03(+6.27%)
Apr 12, 2023 0.4700 0.5000 0.4511 0.4783 158,516 -0.01(-1.38%)
Apr 11, 2023 0.5200 0.5300 0.4849 0.4850 347,536 -0.05(-8.49%)
Apr 10, 2023 0.5164 0.5500 0.5005 0.5300 412,718 +0.04(+9.26%)
Apr 06, 2023 0.4857 0.5071 0.4771 0.4851 186,281 -0.01(-1.32%)
Apr 05, 2023 0.4825 0.4999 0.4401 0.4916 375,331 -0.01(-1.17%)
Apr 04, 2023 0.4400 0.5100 0.4328 0.4974 415,985 +0.06(+13.05%)
Apr 03, 2023 0.4777 0.4777 0.4150 0.4400 443,310 -0.02(-4.33%)
Mar 31, 2023 0.6000 0.6000 0.4504 0.4599 1,184,624 -0.13(-22.02%)
Mar 30, 2023 0.6019 0.6316 0.5450 0.5898 398,791 -0.01(-1.70%)
Mar 29, 2023 0.6650 0.6650 0.5900 0.6000 347,246 -0.01(-1.69%)
Mar 28, 2023 0.6700 0.6800 0.6101 0.6103 498,700 -0.04(-5.82%)
Mar 27, 2023 0.6800 0.7990 0.5900 0.6480 2,315,123 -0.02(-2.67%)
Mar 24, 2023 0.5300 0.6764 0.5038 0.6658 1,224,395 +0.14(+26.77%)
Mar 23, 2023 0.5344 0.5801 0.4716 0.5252 808,636 +0.06(+12.95%)
Mar 22, 2023 0.4900 0.5100 0.4310 0.4650 481,534 +0.02(+5.44%)
Mar 21, 2023 0.4200 0.4549 0.4000 0.4410 317,834 +0.04(+9.92%)
Mar 20, 2023 0.4234 0.4443 0.3701 0.4012 417,875 -0.02(-4.48%)
Mar 17, 2023 0.4900 0.4949 0.4200 0.4200 306,824 -0.01(-2.91%)
Mar 16, 2023 0.4490 0.4589 0.4100 0.4326 299,165 +0.02(+3.74%)
Mar 15, 2023 0.4070 0.4400 0.4000 0.4170 301,540 -0.00(-0.86%)
Mar 14, 2023 0.4350 0.4400 0.3980 0.4206 279,207 +0.02(+6.13%)
Mar 13, 2023 0.4149 0.4400 0.3933 0.3963 507,027 -0.06(-13.58%)
Mar 10, 2023 0.5449 0.5449 0.3655 0.4586 944,227 -0.03(-6.69%)
Mar 09, 2023 0.5050 0.5500 0.4901 0.4915 628,928 -0.03(-6.00%)
Mar 08, 2023 0.5400 0.5500 0.4846 0.5229 576,702 -0.03(-5.87%)
Mar 07, 2023 0.6100 0.6100 0.5547 0.5555 191,896 -0.04(-6.20%)
Mar 06, 2023 0.6100 0.6200 0.5910 0.5922 113,101 -0.02(-2.92%)
Mar 03, 2023 0.6100 0.6271 0.5811 0.6100 324,337 +0.00(+0.25%)
Mar 02, 2023 0.6100 0.6113 0.5675 0.6085 128,445 -0.00(-0.25%)
Mar 01, 2023 0.6286 0.6286 0.5900 0.6100 221,888 +0.01(+1.30%)
Feb 28, 2023 0.6200 0.6200 0.5900 0.6022 226,598 -0.00(-0.53%)
Feb 27, 2023 0.6000 0.6199 0.5301 0.6054 575,599 +0.01(+1.32%)
Feb 24, 2023 0.6783 0.6812 0.5905 0.5975 793,372 -0.08(-12.12%)
Feb 23, 2023 0.7085 0.7220 0.6731 0.6799 261,422 -0.02(-2.72%)
Feb 22, 2023 0.6800 0.7090 0.6710 0.6989 374,803 +0.01(+1.29%)
Feb 21, 2023 0.7100 0.7400 0.6900 0.6900 570,400 -0.03(-4.17%)
Feb 17, 2023 0.6900 0.7400 0.6829 0.7200 684,002 +0.04(+5.36%)
Feb 16, 2023 0.7274 0.7560 0.6806 0.6834 547,633 -0.07(-9.62%)
Feb 15, 2023 0.7300 0.8000 0.7200 0.7561 943,795 +0.03(+3.58%)
Feb 14, 2023 0.7700 0.7775 0.7051 0.7300 621,330 -0.04(-5.75%)
Feb 13, 2023 0.7673 0.7994 0.7300 0.7745 637,538 +0.03(+4.66%)
Feb 10, 2023 0.8400 0.8400 0.6641 0.7400 2,584,999 -0.12(-14.01%)
Feb 09, 2023 0.9700 0.9800 0.8500 0.8606 1,813,401 -0.08(-8.52%)
Feb 08, 2023 1.080 1.080 0.9006 0.9408 2,255,498 -0.15(-13.69%)
Feb 07, 2023 1.140 1.140 1.010 1.090 2,032,567 -0.06(-5.22%)
Feb 06, 2023 1.020 1.180 0.9664 1.150 3,548,998 +0.13(+12.75%)
Feb 03, 2023 1.000 1.170 0.9900 1.020 5,587,935 -0.01(-0.97%)
Feb 02, 2023 0.8650 1.290 0.8200 1.030 25,279,804 +0.20(+23.50%)
Feb 01, 2023 0.8200 0.9247 0.7700 0.8340 5,903,403 -0.04(-4.14%)
Jan 31, 2023 0.7100 1.090 0.7100 0.8700 19,901,100 +0.15(+21.36%)
Jan 30, 2023 0.7200 0.7500 0.7100 0.7169 1,142,439 -0.03(-3.77%)
Jan 27, 2023 0.7400 0.7800 0.7102 0.7450 1,399,835 -0.01(-0.67%)
Jan 26, 2023 0.7800 0.7900 0.7200 0.7500 1,078,643 +0.00(+0.00%)
Jan 25, 2023 0.8900 0.8911 0.7400 0.7500 1,788,313 -0.14(-15.74%)
Jan 24, 2023 1.010 1.020 0.8611 0.8901 1,265,901 -0.11(-10.99%)
Jan 23, 2023 0.9900 1.050 0.9500 1.000 1,363,957 +0.01(+0.86%)
Jan 20, 2023 1.000 1.050 0.9224 0.9915 1,299,177 -0.06(-5.57%)
Jan 19, 2023 1.220 1.230 1.020 1.050 1,650,420 -0.09(-7.89%)
Jan 18, 2023 1.170 1.250 1.100 1.140 760,383 -0.14(-10.94%)
Jan 17, 2023 1.600 1.700 1.100 1.280 2,668,592 -0.38(-22.89%)
Jan 13, 2023 2.010 2.480 1.510 1.660 597,262 -0.29(-14.87%)
Jan 12, 2023 1.860 2.000 1.720 1.950 103,559 +0.16(+8.94%)
Jan 11, 2023 1.810 1.840 1.780 1.790 17,638 -0.04(-2.19%)
Jan 10, 2023 1.850 1.870 1.690 1.830 114,502 +0.12(+7.02%)
Jan 09, 2023 1.700 1.787 1.660 1.710 30,943 +0.01(+0.59%)
Jan 06, 2023 1.760 1.805 1.678 1.700 24,458 -0.06(-3.41%)
Jan 05, 2023 1.750 1.810 1.740 1.760 15,612 +0.01(+0.57%)
Jan 04, 2023 1.700 1.760 1.640 1.750 46,957 +0.01(+0.57%)
Jan 03, 2023 1.890 1.890 1.720 1.740 54,493 -0.11(-5.95%)
Dec 30, 2022 1.520 1.850 1.520 1.850 78,969 +0.29(+18.59%)
Dec 29, 2022 1.480 1.657 1.470 1.560 74,281 +0.10(+6.85%)
Dec 28, 2022 1.650 1.660 1.450 1.460 73,938 -0.18(-10.98%)
Dec 27, 2022 1.820 1.820 1.530 1.640 95,563 -0.11(-6.29%)
Dec 23, 2022 1.980 1.980 1.690 1.750 53,293 -0.04(-2.23%)
Dec 22, 2022 1.780 1.841 1.720 1.790 38,174 -0.03(-1.65%)
Dec 21, 2022 1.800 1.900 1.770 1.820 102,719 +0.00(+0.00%)
Dec 20, 2022 1.970 2.090 1.800 1.820 70,378 -0.03(-1.62%)
Dec 19, 2022 2.070 2.120 1.810 1.850 56,851 -0.06(-3.14%)
Dec 16, 2022 2.020 2.140 1.909 1.910 52,415 -0.20(-9.48%)
Dec 15, 2022 2.010 2.130 2.010 2.110 26,110 -0.02(-0.94%)
Dec 14, 2022 2.180 2.240 2.090 2.130 31,347 +0.04(+1.91%)
Dec 13, 2022 2.110 2.207 2.070 2.090 39,643 -0.06(-2.79%)
Dec 12, 2022 2.270 2.290 2.090 2.150 74,711 -0.06(-2.71%)
Dec 09, 2022 2.010 2.240 2.010 2.210 28,530 +0.20(+9.95%)
Dec 08, 2022 2.020 2.134 1.840 2.010 111,021 -0.09(-4.29%)
Dec 07, 2022 2.300 2.502 2.000 2.100 152,019 -0.10(-4.55%)
Dec 06, 2022 2.360 2.380 2.140 2.200 40,796 -0.06(-2.65%)
Dec 05, 2022 2.400 2.450 2.220 2.260 85,249 -0.18(-7.38%)
Dec 02, 2022 2.200 2.560 2.120 2.440 120,068 +0.21(+9.42%)
Dec 01, 2022 2.050 2.375 2.050 2.230 110,160 +0.20(+9.85%)
Nov 30, 2022 2.200 2.206 1.980 2.030 55,167 -0.18(-8.14%)
Nov 29, 2022 1.920 2.260 1.830 2.210 158,452 +0.36(+19.46%)
Nov 28, 2022 1.940 1.940 1.715 1.850 69,536 -0.08(-4.15%)
Nov 25, 2022 1.880 2.055 1.835 1.930 89,393 +0.10(+5.46%)
Nov 23, 2022 1.880 1.880 1.750 1.830 36,756 +0.05(+2.81%)
Nov 22, 2022 1.840 1.860 1.740 1.780 63,781 -0.07(-3.78%)
Nov 21, 2022 2.140 2.144 1.820 1.850 302,677 -0.27(-12.74%)
Nov 18, 2022 2.370 2.370 2.100 2.120 82,377 -0.02(-0.93%)
Nov 17, 2022 2.260 2.310 2.120 2.140 88,768 -0.11(-4.89%)
Nov 16, 2022 2.490 2.520 2.240 2.250 135,592 -0.24(-9.64%)
Nov 15, 2022 2.930 2.930 2.490 2.490 157,695 -0.25(-9.12%)
Nov 14, 2022 2.850 2.900 2.710 2.740 189,415 -0.20(-6.80%)
Nov 11, 2022 2.610 2.940 2.500 2.940 210,556 +0.48(+19.51%)
Nov 10, 2022 2.500 2.590 2.420 2.460 129,124 -0.09(-3.53%)
Nov 09, 2022 2.480 2.990 2.476 2.550 869,136 +0.02(+0.79%)
Nov 08, 2022 2.480 2.534 2.440 2.530 81,081 +0.02(+0.80%)
Nov 07, 2022 2.640 2.640 2.480 2.510 78,585 -0.05(-1.95%)
Nov 04, 2022 2.740 2.740 2.480 2.560 82,669 -0.12(-4.48%)
Nov 03, 2022 2.610 2.699 2.480 2.680 155,032 +0.00(+0.00%)
Nov 02, 2022 2.960 2.960 2.680 2.680 210,482 -0.29(-9.76%)
Nov 01, 2022 3.240 3.320 2.950 2.970 174,566 -0.27(-8.33%)
Oct 31, 2022 3.410 3.450 3.240 3.240 186,300 -0.22(-6.36%)
Oct 28, 2022 3.560 3.650 3.430 3.460 127,504 -0.05(-1.42%)
Oct 27, 2022 3.470 3.595 3.420 3.510 82,642 -0.05(-1.40%)
Oct 26, 2022 3.790 3.790 3.540 3.560 213,108 -0.21(-5.57%)
Oct 25, 2022 3.590 3.800 3.500 3.770 154,778 +0.19(+5.31%)
Oct 24, 2022 3.810 3.810 3.410 3.580 230,753 -0.22(-5.79%)
Oct 21, 2022 3.790 4.010 3.580 3.800 342,795 -0.13(-3.31%)
Oct 20, 2022 4.260 4.365 3.910 3.930 317,837 -0.37(-8.60%)
Oct 19, 2022 4.310 4.440 4.260 4.300 421,151 -0.05(-1.15%)
Oct 18, 2022 4.350 4.520 4.330 4.350 320,447 +0.01(+0.23%)
Oct 17, 2022 4.590 4.710 4.290 4.340 417,242 -0.33(-7.07%)
Oct 14, 2022 4.880 4.980 4.480 4.670 383,872 -0.16(-3.31%)
Oct 13, 2022 4.950 5.030 4.800 4.830 413,357 -0.33(-6.40%)
Oct 12, 2022 5.380 5.490 5.150 5.160 331,413 -0.32(-5.84%)
Oct 11, 2022 5.440 5.540 5.310 5.480 491,983 -0.12(-2.14%)
Oct 10, 2022 5.440 5.750 5.320 5.600 380,409 -0.04(-0.71%)
Oct 07, 2022 5.400 5.750 5.300 5.640 595,067 +0.20(+3.68%)
Oct 06, 2022 5.690 5.780 5.350 5.440 635,641 -0.31(-5.39%)
Oct 05, 2022 4.950 7.020 4.880 5.750 4,601,058 +0.79(+15.93%)
Oct 04, 2022 5.980 6.110 4.910 4.960 2,721,880 -3.19(-39.14%)
Oct 03, 2022 9.680 9.810 7.880 8.150 1,030,190 -1.53(-15.81%)
Sep 30, 2022 9.100 9.940 9.100 9.680 591,000 +0.42(+4.54%)
Sep 29, 2022 10.56 10.94 9.120 9.260 727,141 -3.07(-24.90%)
Sep 28, 2022 12.30 12.56 12.17 12.33 602,414 -0.17(-1.36%)
Sep 27, 2022 14.80 14.90 12.03 12.50 1,813,254 -2.25(-15.25%)
Sep 26, 2022 14.25 14.97 14.25 14.75 1,002,311 +0.53(+3.73%)
Sep 23, 2022 13.22 14.38 13.22 14.22 507,989 +0.71(+5.26%)
Sep 22, 2022 13.18 14.05 12.91 13.51 380,987 +0.13(+0.97%)
Sep 21, 2022 13.20 14.00 12.89 13.38 752,703 -0.05(-0.37%)
Sep 20, 2022 13.47 13.85 13.13 13.43 741,916 -0.11(-0.81%)
Sep 19, 2022 13.92 14.49 13.34 13.54 773,964 -0.84(-5.84%)
Sep 16, 2022 13.52 14.48 13.34 14.38 1,598,074 +0.45(+3.23%)
Sep 15, 2022 13.26 14.46 13.07 13.93 556,271 +0.40(+2.96%)
Sep 14, 2022 13.90 14.33 12.99 13.53 467,346 -0.64(-4.52%)
Sep 13, 2022 13.75 14.31 13.31 14.17 772,455 -0.13(-0.91%)
Sep 12, 2022 14.30 14.45 12.99 14.30 1,188,886 -0.01(-0.07%)
Sep 09, 2022 13.47 14.49 13.20 14.31 608,763 +0.84(+6.24%)
Sep 08, 2022 12.71 14.05 12.15 13.47 705,391 +1.37(+11.32%)
Sep 07, 2022 13.99 13.99 11.85 12.10 834,508 -1.63(-11.87%)
Sep 06, 2022 17.73 18.55 12.85 13.73 1,786,850 -3.70(-21.23%)
Sep 02, 2022 18.20 18.50 17.40 17.43 288,670 -1.07(-5.78%)
Sep 01, 2022 17.43 18.66 17.19 18.50 757,749 -0.50(-2.63%)
Aug 31, 2022 19.87 20.25 16.80 19.00 3,593,709 +0.78(+4.28%)
Aug 30, 2022 23.32 24.69 16.63 18.22 13,392,274 +1.24(+7.30%)
Aug 29, 2022 16.74 18.68 16.51 16.98 1,167,255 +0.22(+1.31%)
Aug 26, 2022 17.25 18.36 16.50 16.76 465,323 -0.61(-3.51%)
Aug 25, 2022 15.30 17.65 14.79 17.37 1,046,964 +2.25(+14.88%)
Aug 24, 2022 16.00 16.55 15.05 15.12 450,165 -0.85(-5.32%)
Aug 23, 2022 15.25 16.08 14.70 15.97 450,195 +0.60(+3.90%)
Aug 22, 2022 16.00 16.37 15.00 15.37 1,300,248 -1.00(-6.11%)
Aug 19, 2022 15.50 16.89 15.20 16.37 1,426,725 +0.88(+5.68%)
Aug 18, 2022 14.02 16.38 14.02 15.49 1,669,560 +1.48(+10.56%)
Aug 17, 2022 13.03 15.90 13.00 14.01 2,486,422 +0.69(+5.18%)
Aug 16, 2022 12.32 14.48 11.11 13.32 2,107,510 +1.43(+12.03%)
Aug 15, 2022 13.39 14.40 11.25 11.89 878,944 -1.04(-8.04%)
Aug 12, 2022 13.95 13.98 12.38 12.93 693,136 +0.08(+0.62%)
Aug 11, 2022 18.21 19.14 12.35 12.85 1,577,082 -5.36(-29.43%)
Aug 10, 2022 18.10 21.99 16.60 18.21 2,911,070 -1.87(-9.31%)
Aug 09, 2022 14.19 20.56 14.00 20.08 12,394,250 +5.98(+42.41%)
Aug 08, 2022 13.41 14.26 13.20 14.10 447,910 +0.95(+7.22%)
Aug 05, 2022 13.94 15.19 12.70 13.15 868,007 -0.74(-5.33%)
Aug 04, 2022 12.49 14.31 12.49 13.89 768,471 +1.36(+10.85%)
Aug 03, 2022 13.17 13.48 12.19 12.53 507,993 -0.91(-6.77%)
Aug 02, 2022 14.30 14.59 13.26 13.44 1,071,518 -0.77(-5.42%)
Aug 01, 2022 12.48 14.92 11.79 14.21 2,522,392 +1.12(+8.56%)
Jul 29, 2022 11.07 13.41 11.05 13.09 1,694,247 +2.36(+21.99%)
Jul 28, 2022 11.93 12.00 10.20 10.73 678,959 -1.45(-11.90%)
Jul 27, 2022 12.49 13.47 12.01 12.18 1,195,368 -0.02(-0.16%)
Jul 26, 2022 12.08 13.51 11.70 12.20 2,287,073 -0.22(-1.77%)
Jul 25, 2022 12.18 15.00 10.23 12.42 11,565,063 +2.84(+29.65%)
Jul 22, 2022 10.07 10.44 9.442 9.580 726,669 -0.49(-4.87%)
Jul 21, 2022 9.950 10.26 9.050 10.07 532,066 +0.19(+1.92%)
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.