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 )

7.210 +0.390 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.