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

A.K.A. Brands Holding Corp (NY: AKA )

26.17 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 24.74 27.15 24.74 26.17 7,449 -0.04(-0.15%)
May 16, 2024 28.98 29.19 22.73 26.21 18,676 -3.29(-11.15%)
May 15, 2024 29.50 30.00 28.51 29.50 11,809 +0.50(+1.72%)
May 14, 2024 28.49 31.75 27.10 29.00 12,844 +1.74(+6.38%)
May 13, 2024 22.32 33.73 22.32 27.26 40,468 +3.69(+15.66%)
May 10, 2024 22.88 24.25 22.27 23.57 11,499 +1.57(+7.14%)
May 09, 2024 21.52 23.00 20.08 22.00 8,329 +1.10(+5.26%)
May 08, 2024 18.95 21.19 18.95 20.90 9,048 +3.09(+17.35%)
May 07, 2024 20.05 20.05 16.93 17.81 3,778 -2.84(-13.75%)
May 06, 2024 21.25 21.25 20.20 20.65 5,053 -0.62(-2.91%)
May 03, 2024 23.10 24.75 20.07 21.27 21,655 +1.77(+9.08%)
May 02, 2024 19.10 19.96 17.37 19.50 26,368 +0.40(+2.09%)
May 01, 2024 15.50 19.11 14.95 19.10 21,322 +4.59(+31.63%)
Apr 30, 2024 13.25 14.51 13.25 14.51 3,176 +1.26(+9.51%)
Apr 29, 2024 13.34 13.88 13.16 13.25 5,107 +0.50(+3.92%)
Apr 26, 2024 13.22 13.40 12.27 12.75 3,713 +0.13(+1.03%)
Apr 25, 2024 13.40 13.40 12.62 12.62 4,926 -0.29(-2.25%)
Apr 24, 2024 12.07 12.93 12.07 12.91 2,751 +0.83(+6.87%)
Apr 23, 2024 11.30 12.09 11.22 12.08 3,532 +0.28(+2.37%)
Apr 22, 2024 12.30 12.30 11.50 11.80 2,550 +0.62(+5.55%)
Apr 19, 2024 12.00 12.38 11.18 11.18 16,977 -0.38(-3.29%)
Apr 18, 2024 12.06 12.49 11.56 11.56 2,758 +0.00(+0.00%)
Apr 17, 2024 13.00 13.50 11.56 11.56 6,514 -0.94(-7.52%)
Apr 16, 2024 13.00 13.00 11.69 12.50 9,946 +0.76(+6.47%)
Apr 15, 2024 11.50 12.35 11.18 11.74 8,320 -0.02(-0.17%)
Apr 12, 2024 12.05 12.46 10.91 11.76 6,314 -0.34(-2.81%)
Apr 11, 2024 9.680 12.68 8.890 12.10 18,698 +2.23(+22.59%)
Apr 10, 2024 10.54 10.54 9.410 9.870 6,736 -0.23(-2.28%)
Apr 09, 2024 10.54 10.54 9.730 10.10 4,895 -0.04(-0.39%)
Apr 08, 2024 9.880 10.14 9.510 10.14 10,644 +0.35(+3.58%)
Apr 05, 2024 9.680 10.00 9.580 9.790 4,818 -0.17(-1.71%)
Apr 04, 2024 10.30 10.30 9.835 9.960 7,401 -0.04(-0.40%)
Apr 03, 2024 10.47 10.51 9.493 10.000 3,961 -0.08(-0.79%)
Apr 02, 2024 9.900 10.36 9.900 10.08 7,605 +0.18(+1.82%)
Apr 01, 2024 9.750 9.900 9.750 9.900 1,484 -0.04(-0.40%)
Mar 28, 2024 10.00 10.00 9.520 9.940 1,787 +0.15(+1.53%)
Mar 27, 2024 9.730 9.800 9.725 9.790 1,737 +0.06(+0.62%)
Mar 26, 2024 10.40 10.40 9.375 9.730 1,884 -0.02(-0.21%)
Mar 25, 2024 9.420 9.770 9.420 9.750 1,168 +0.05(+0.52%)
Mar 22, 2024 9.500 9.900 9.490 9.700 3,109 -0.22(-2.22%)
Mar 21, 2024 9.960 10.00 9.900 9.920 3,760 +0.01(+0.10%)
Mar 20, 2024 10.05 10.05 9.640 9.910 3,849 -0.58(-5.53%)
Mar 19, 2024 9.670 10.49 9.674 10.49 5,119 +0.24(+2.34%)
Mar 18, 2024 10.03 10.62 9.310 10.25 5,997 -0.13(-1.25%)
Mar 15, 2024 9.000 10.38 8.940 10.38 19,116 +1.38(+15.33%)
Mar 14, 2024 8.704 9.120 8.704 9.000 4,703 +0.71(+8.56%)
Mar 13, 2024 8.120 8.563 7.220 8.290 13,042 -0.73(-8.09%)
Mar 12, 2024 9.560 9.933 9.000 9.020 5,893 -1.00(-9.98%)
Mar 11, 2024 10.83 10.85 9.635 10.02 10,211 -0.44(-4.21%)
Mar 08, 2024 10.82 11.11 9.750 10.46 11,996 -1.47(-12.32%)
Mar 07, 2024 13.00 13.00 11.93 11.93 9,843 -0.27(-2.21%)
Mar 06, 2024 11.30 12.21 11.28 12.20 6,852 -0.30(-2.40%)
Mar 05, 2024 12.20 13.10 12.03 12.50 7,713 +0.15(+1.21%)
Mar 04, 2024 13.30 14.28 12.35 12.35 6,375 -1.19(-8.79%)
Mar 01, 2024 13.04 13.57 12.96 13.54 4,869 -0.11(-0.81%)
Feb 29, 2024 12.63 13.72 12.39 13.65 11,693 +0.66(+5.04%)
Feb 28, 2024 10.42 13.09 10.42 12.99 9,782 +1.50(+13.10%)
Feb 27, 2024 10.03 11.49 9.977 11.49 7,387 +1.09(+10.48%)
Feb 26, 2024 10.89 10.89 10.10 10.40 8,017 -0.07(-0.67%)
Feb 23, 2024 10.28 10.85 10.28 10.47 5,038 -0.38(-3.50%)
Feb 22, 2024 11.89 11.95 10.85 10.85 4,292 -0.30(-2.69%)
Feb 21, 2024 9.740 11.46 9.740 11.15 13,463 +1.11(+11.06%)
Feb 20, 2024 10.04 10.04 10.04 10.04 1,145 -0.48(-4.56%)
Feb 16, 2024 10.25 10.56 10.23 10.52 5,290 +0.27(+2.63%)
Feb 15, 2024 9.780 10.50 9.780 10.25 5,267 +0.46(+4.70%)
Feb 14, 2024 9.660 9.800 9.660 9.790 4,983 +0.05(+0.51%)
Feb 13, 2024 9.200 9.840 8.693 9.740 8,251 +0.50(+5.41%)
Feb 12, 2024 9.400 9.950 9.130 9.240 9,701 -0.40(-4.16%)
Feb 09, 2024 10.26 10.39 9.641 9.641 5,277 -0.44(-4.36%)
Feb 08, 2024 10.05 10.36 9.230 10.08 5,644 -0.17(-1.66%)
Feb 07, 2024 9.810 10.49 9.600 10.25 5,465 +0.27(+2.71%)
Feb 06, 2024 9.800 10.06 9.800 9.980 4,956 +0.13(+1.32%)
Feb 05, 2024 9.330 10.05 9.131 9.850 5,662 +0.46(+4.90%)
Feb 02, 2024 9.650 10.20 9.390 9.390 6,397 -0.31(-3.19%)
Feb 01, 2024 9.300 9.700 9.300 9.700 5,181 +0.25(+2.65%)
Jan 31, 2024 9.270 9.800 9.270 9.450 4,520 -0.05(-0.53%)
Jan 30, 2024 10.57 10.57 9.300 9.500 9,136 -0.34(-3.46%)
Jan 29, 2024 9.360 9.850 8.800 9.840 4,876 +0.03(+0.31%)
Jan 26, 2024 9.390 10.57 8.990 9.810 11,413 +0.12(+1.24%)
Jan 25, 2024 10.06 10.06 9.250 9.690 9,711 -0.16(-1.62%)
Jan 24, 2024 9.120 10.07 9.120 9.850 6,946 +0.71(+7.77%)
Jan 23, 2024 8.840 9.350 8.840 9.140 26,319 +0.17(+1.90%)
Jan 22, 2024 9.160 9.160 8.500 8.970 13,852 +0.09(+1.01%)
Jan 19, 2024 8.650 8.991 8.650 8.880 8,934 -0.27(-2.95%)
Jan 18, 2024 9.214 9.214 8.905 9.150 6,976 +0.72(+8.50%)
Jan 17, 2024 9.660 9.660 7.950 8.433 12,643 -1.61(-16.00%)
Jan 16, 2024 9.280 10.13 9.280 10.04 4,718 -0.09(-0.89%)
Jan 12, 2024 9.135 10.14 9.135 10.13 8,796 -0.01(-0.07%)
Jan 11, 2024 10.33 10.33 9.470 10.14 8,355 -0.16(-1.58%)
Jan 10, 2024 9.910 10.79 9.910 10.30 5,490 +0.14(+1.38%)
Jan 09, 2024 10.13 10.17 9.900 10.16 7,192 +0.12(+1.20%)
Jan 08, 2024 9.750 10.13 9.357 10.04 16,307 +0.49(+5.13%)
Jan 05, 2024 8.600 9.550 8.405 9.550 6,605 +0.76(+8.65%)
Jan 04, 2024 7.890 8.990 7.890 8.790 9,658 +0.59(+7.20%)
Jan 03, 2024 7.720 8.200 7.580 8.200 7,816 +0.48(+6.22%)
Jan 02, 2024 7.730 8.193 7.090 7.720 10,522 -0.33(-4.10%)
Dec 29, 2023 8.880 8.890 7.000 8.050 27,897 -0.78(-8.83%)
Dec 28, 2023 9.100 9.500 8.820 8.830 7,888 -0.44(-4.80%)
Dec 27, 2023 9.230 9.750 9.010 9.275 11,435 -0.12(-1.33%)
Dec 26, 2023 8.640 9.400 8.320 9.400 9,120 +0.52(+5.86%)
Dec 22, 2023 9.550 9.810 8.745 8.880 14,138 -0.67(-7.06%)
Dec 21, 2023 9.580 9.760 9.530 9.555 8,477 -0.16(-1.65%)
Dec 20, 2023 9.620 10.06 9.575 9.715 6,077 -0.09(-0.87%)
Dec 19, 2023 11.09 11.09 9.190 9.800 20,628 -0.40(-3.92%)
Dec 18, 2023 10.30 11.00 9.700 10.20 11,418 -0.33(-3.13%)
Dec 15, 2023 9.990 10.75 9.990 10.53 11,052 +0.62(+6.24%)
Dec 14, 2023 9.260 9.990 9.260 9.912 6,326 +0.82(+9.04%)
Dec 13, 2023 9.100 10.16 8.560 9.090 17,073 -0.10(-1.09%)
Dec 12, 2023 8.770 9.520 8.760 9.190 8,722 +0.12(+1.27%)
Dec 11, 2023 10.33 10.76 9.010 9.075 21,298 -1.53(-14.39%)
Dec 08, 2023 9.660 10.87 9.430 10.60 23,162 +0.80(+8.16%)
Dec 07, 2023 9.300 9.810 9.300 9.800 6,781 +0.31(+3.27%)
Dec 06, 2023 9.020 9.550 9.010 9.490 14,611 +0.43(+4.78%)
Dec 05, 2023 9.010 9.290 8.606 9.057 15,266 -0.06(-0.69%)
Dec 04, 2023 9.190 9.470 9.110 9.120 10,110 -0.35(-3.70%)
Dec 01, 2023 9.520 9.685 9.100 9.470 8,279 -0.19(-2.02%)
Nov 30, 2023 9.140 9.742 9.140 9.665 6,333 +0.48(+5.28%)
Nov 29, 2023 9.380 10.00 9.090 9.180 33,485 -0.08(-0.86%)
Nov 28, 2023 9.390 9.550 9.010 9.260 8,067 +0.15(+1.65%)
Nov 27, 2023 9.210 9.550 9.110 9.110 12,307 -0.74(-7.51%)
Nov 24, 2023 9.840 9.900 9.520 9.850 7,143 +0.33(+3.47%)
Nov 22, 2023 9.220 9.913 9.220 9.520 25,476 +0.52(+5.78%)
Nov 21, 2023 8.230 9.261 8.230 9.000 12,899 +0.73(+8.85%)
Nov 20, 2023 7.690 8.440 7.690 8.269 12,751 +0.52(+6.69%)
Nov 17, 2023 7.270 7.750 6.738 7.750 25,815 +0.26(+3.47%)
Nov 16, 2023 7.120 8.092 7.050 7.490 25,555 +0.19(+2.60%)
Nov 15, 2023 6.860 7.620 6.752 7.300 19,603 +0.64(+9.61%)
Nov 14, 2023 6.420 7.570 6.420 6.660 22,449 +0.16(+2.42%)
Nov 13, 2023 6.500 6.890 6.250 6.503 11,509 -0.15(-2.22%)
Nov 10, 2023 6.400 6.650 6.100 6.650 19,286 +0.24(+3.74%)
Nov 09, 2023 6.910 7.510 6.410 6.410 21,592 -1.26(-16.43%)
Nov 08, 2023 8.340 8.880 7.670 7.670 23,484 -0.48(-5.95%)
Nov 07, 2023 7.780 8.460 7.780 8.155 14,843 +0.35(+4.55%)
Nov 06, 2023 7.390 8.050 7.390 7.800 9,672 +0.23(+3.04%)
Nov 03, 2023 7.000 7.851 7.000 7.570 18,226 +0.42(+5.87%)
Nov 02, 2023 6.010 7.500 6.010 7.150 22,527 +1.15(+19.17%)
Nov 01, 2023 6.500 6.900 6.000 6.000 30,484 -0.53(-8.12%)
Oct 31, 2023 6.860 6.990 6.530 6.530 16,756 -0.40(-5.77%)
Oct 30, 2023 7.080 7.958 6.840 6.930 19,277 -0.35(-4.81%)
Oct 27, 2023 6.510 7.400 6.510 7.280 15,951 +0.70(+10.64%)
Oct 26, 2023 7.380 7.390 6.540 6.580 16,106 -0.47(-6.67%)
Oct 25, 2023 6.720 7.410 6.665 7.050 18,446 +0.27(+3.98%)
Oct 24, 2023 8.520 8.930 6.620 6.780 62,532 -1.73(-20.33%)
Oct 23, 2023 8.010 9.870 8.010 8.510 114,335 +0.68(+8.68%)
Oct 20, 2023 6.930 8.100 6.820 7.830 28,678 +0.97(+14.14%)
Oct 19, 2023 6.160 6.940 5.910 6.860 40,949 +0.61(+9.76%)
Oct 18, 2023 6.600 7.080 6.165 6.250 50,494 -0.54(-7.95%)
Oct 17, 2023 6.900 8.285 6.290 6.790 199,052 -0.19(-2.72%)
Oct 16, 2023 5.200 7.650 5.120 6.980 165,047 +1.78(+34.23%)
Oct 13, 2023 5.010 5.530 5.010 5.200 24,789 +0.09(+1.76%)
Oct 12, 2023 5.010 5.300 5.010 5.110 15,139 +0.19(+3.86%)
Oct 11, 2023 4.750 5.260 4.730 4.920 35,673 +0.21(+4.46%)
Oct 10, 2023 4.530 4.860 4.530 4.710 20,262 +0.21(+4.67%)
Oct 09, 2023 4.350 4.900 4.350 4.500 54,959 +0.23(+5.39%)
Oct 06, 2023 4.250 4.400 4.010 4.270 42,037 +0.40(+10.34%)
Oct 05, 2023 4.400 5.074 3.810 3.870 83,740 -0.51(-11.64%)
Oct 04, 2023 4.530 5.230 4.330 4.380 97,490 -0.24(-5.19%)
Oct 03, 2023 4.920 4.970 4.570 4.620 41,719 +0.02(+0.43%)
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.