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

Riskified Ltd Cl A (NY: RSKD )

5.105 -0.045 (-0.87%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 1, 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 30, 2024 5.170 5.215 5.080 5.150 354,155 -0.03(-0.58%)
Apr 29, 2024 5.190 5.225 5.140 5.180 429,671 +0.00(+0.00%)
Apr 26, 2024 5.060 5.240 4.960 5.180 414,952 +0.16(+3.19%)
Apr 25, 2024 5.000 5.045 4.940 5.020 351,851 -0.05(-0.99%)
Apr 24, 2024 5.070 5.130 5.030 5.070 363,411 -0.01(-0.20%)
Apr 23, 2024 4.970 5.135 4.910 5.080 388,713 +0.16(+3.25%)
Apr 22, 2024 4.890 4.960 4.850 4.920 870,869 +0.05(+1.03%)
Apr 19, 2024 4.900 5.010 4.870 4.870 627,975 -0.05(-1.02%)
Apr 18, 2024 4.910 5.005 4.890 4.920 620,839 +0.01(+0.20%)
Apr 17, 2024 4.920 5.000 4.900 4.910 503,019 +0.01(+0.20%)
Apr 16, 2024 4.910 4.980 4.870 4.900 434,561 -0.04(-0.81%)
Apr 15, 2024 5.130 5.130 4.930 4.940 429,984 -0.14(-2.76%)
Apr 12, 2024 5.260 5.285 5.055 5.080 494,452 -0.23(-4.33%)
Apr 11, 2024 5.200 5.310 5.140 5.310 465,221 +0.17(+3.31%)
Apr 10, 2024 5.220 5.275 5.130 5.140 441,115 -0.18(-3.38%)
Apr 09, 2024 5.220 5.320 5.205 5.320 1,097,759 +0.09(+1.72%)
Apr 08, 2024 5.250 5.310 5.190 5.230 667,906 -0.01(-0.19%)
Apr 05, 2024 5.460 5.500 5.210 5.240 869,479 -0.21(-3.85%)
Apr 04, 2024 5.590 5.640 5.430 5.450 763,276 -0.06(-1.09%)
Apr 03, 2024 5.330 5.520 5.310 5.510 717,339 +0.09(+1.66%)
Apr 02, 2024 5.310 5.430 5.270 5.420 375,965 +0.05(+0.93%)
Apr 01, 2024 5.420 5.470 5.330 5.370 464,631 -0.04(-0.74%)
Mar 28, 2024 5.370 5.450 5.310 5.410 381,324 +0.04(+0.74%)
Mar 27, 2024 5.450 5.480 5.335 5.370 387,334 -0.05(-0.92%)
Mar 26, 2024 5.300 5.500 5.240 5.420 448,919 +0.14(+2.65%)
Mar 25, 2024 5.340 5.385 5.240 5.280 335,839 +0.00(+0.00%)
Mar 22, 2024 5.260 5.330 5.190 5.280 462,985 +0.03(+0.57%)
Mar 21, 2024 5.300 5.375 5.230 5.250 504,336 -0.05(-0.94%)
Mar 20, 2024 5.230 5.390 5.225 5.300 437,119 +0.06(+1.15%)
Mar 19, 2024 5.170 5.270 5.100 5.240 381,980 +0.08(+1.55%)
Mar 18, 2024 5.010 5.210 5.010 5.160 435,112 +0.14(+2.79%)
Mar 15, 2024 4.990 5.060 4.940 5.020 522,456 -0.06(-1.18%)
Mar 14, 2024 5.180 5.220 5.025 5.080 614,127 -0.13(-2.50%)
Mar 13, 2024 5.230 5.320 5.170 5.210 475,846 -0.07(-1.33%)
Mar 12, 2024 5.210 5.308 5.170 5.280 498,070 +0.06(+1.15%)
Mar 11, 2024 5.100 5.290 5.090 5.220 630,387 +0.08(+1.56%)
Mar 08, 2024 5.120 5.250 5.000 5.140 795,030 -0.05(-0.96%)
Mar 07, 2024 5.260 5.300 5.160 5.190 866,696 -0.09(-1.70%)
Mar 06, 2024 5.150 5.410 5.100 5.280 1,537,376 +0.26(+5.18%)
Mar 05, 2024 4.690 5.080 4.620 5.020 2,473,694 +0.45(+9.85%)
Mar 04, 2024 4.650 4.655 4.535 4.570 451,498 -0.09(-1.93%)
Mar 01, 2024 4.590 4.675 4.540 4.660 338,277 +0.08(+1.75%)
Feb 29, 2024 4.590 4.625 4.520 4.580 822,696 +0.05(+1.10%)
Feb 28, 2024 4.590 4.655 4.510 4.530 375,389 -0.10(-2.16%)
Feb 27, 2024 4.620 4.700 4.540 4.630 374,311 +0.02(+0.43%)
Feb 26, 2024 4.500 4.700 4.500 4.610 329,744 +0.04(+0.88%)
Feb 23, 2024 4.480 4.605 4.445 4.570 265,438 +0.11(+2.47%)
Feb 22, 2024 4.460 4.535 4.460 4.460 515,747 +0.00(+0.00%)
Feb 21, 2024 4.450 4.485 4.340 4.460 350,803 -0.06(-1.33%)
Feb 20, 2024 4.550 4.570 4.470 4.520 454,999 -0.06(-1.31%)
Feb 16, 2024 4.560 4.690 4.500 4.580 345,208 -0.06(-1.29%)
Feb 15, 2024 4.760 4.760 4.591 4.640 675,494 -0.04(-0.85%)
Feb 14, 2024 4.660 4.735 4.620 4.680 753,281 +0.06(+1.30%)
Feb 13, 2024 4.590 4.715 4.520 4.620 473,748 -0.20(-4.15%)
Feb 12, 2024 4.780 4.935 4.720 4.820 467,125 +0.07(+1.47%)
Feb 09, 2024 4.730 4.815 4.680 4.750 448,905 +0.03(+0.64%)
Feb 08, 2024 4.700 4.800 4.630 4.720 450,555 +0.00(+0.00%)
Feb 07, 2024 4.720 4.795 4.630 4.720 384,488 +0.05(+1.07%)
Feb 06, 2024 4.560 4.715 4.560 4.670 437,707 +0.10(+2.19%)
Feb 05, 2024 4.620 4.670 4.570 4.570 462,822 -0.14(-2.97%)
Feb 02, 2024 4.710 4.770 4.670 4.710 447,152 -0.03(-0.63%)
Feb 01, 2024 4.610 4.750 4.600 4.740 478,871 +0.15(+3.27%)
Jan 31, 2024 4.720 4.765 4.580 4.590 346,158 -0.15(-3.16%)
Jan 30, 2024 4.750 4.789 4.685 4.740 730,317 -0.02(-0.42%)
Jan 29, 2024 4.580 4.770 4.530 4.760 498,149 +0.17(+3.70%)
Jan 26, 2024 4.510 4.690 4.440 4.590 428,942 +0.09(+2.00%)
Jan 25, 2024 4.480 4.560 4.480 4.500 350,866 +0.03(+0.67%)
Jan 24, 2024 4.620 4.620 4.470 4.470 410,739 -0.09(-1.97%)
Jan 23, 2024 4.480 4.650 4.440 4.560 677,818 +0.11(+2.47%)
Jan 22, 2024 4.400 4.500 4.400 4.450 409,134 +0.08(+1.83%)
Jan 19, 2024 4.350 4.420 4.265 4.370 468,931 +0.03(+0.69%)
Jan 18, 2024 4.400 4.445 4.320 4.340 382,123 -0.01(-0.23%)
Jan 17, 2024 4.300 4.360 4.260 4.350 450,866 +0.00(+0.00%)
Jan 16, 2024 4.350 4.395 4.290 4.350 558,860 -0.06(-1.36%)
Jan 12, 2024 4.450 4.550 4.390 4.410 443,234 -0.04(-0.90%)
Jan 11, 2024 4.440 4.510 4.380 4.450 455,797 +0.01(+0.23%)
Jan 10, 2024 4.440 4.525 4.360 4.440 925,778 +0.03(+0.68%)
Jan 09, 2024 4.420 4.540 4.410 4.410 672,849 -0.07(-1.56%)
Jan 08, 2024 4.390 4.600 4.390 4.480 719,840 +0.06(+1.36%)
Jan 05, 2024 4.410 4.535 4.350 4.420 536,406 +0.00(+0.00%)
Jan 04, 2024 4.300 4.480 4.270 4.420 657,268 +0.12(+2.79%)
Jan 03, 2024 4.400 4.450 4.300 4.300 668,301 -0.14(-3.15%)
Jan 02, 2024 4.530 4.540 4.400 4.440 742,572 -0.24(-5.13%)
Dec 29, 2023 4.650 4.760 4.640 4.680 542,286 +0.00(+0.00%)
Dec 28, 2023 4.560 4.740 4.540 4.680 462,518 +0.09(+1.96%)
Dec 27, 2023 4.500 4.615 4.500 4.590 559,255 +0.07(+1.55%)
Dec 26, 2023 4.550 4.589 4.510 4.520 512,893 -0.06(-1.31%)
Dec 22, 2023 4.460 4.635 4.460 4.580 441,116 +0.03(+0.66%)
Dec 21, 2023 4.480 4.565 4.460 4.550 407,915 +0.12(+2.71%)
Dec 20, 2023 4.480 4.630 4.420 4.430 546,813 -0.07(-1.56%)
Dec 19, 2023 4.530 4.590 4.480 4.500 447,303 +0.03(+0.67%)
Dec 18, 2023 4.460 4.505 4.420 4.470 513,357 -0.03(-0.67%)
Dec 15, 2023 4.580 4.600 4.455 4.500 515,729 -0.05(-1.10%)
Dec 14, 2023 4.300 4.580 4.300 4.550 1,246,868 +0.11(+2.48%)
Dec 13, 2023 4.250 4.440 4.240 4.440 736,305 +0.21(+4.96%)
Dec 12, 2023 4.270 4.345 4.225 4.230 826,643 -0.07(-1.63%)
Dec 11, 2023 4.260 4.335 4.230 4.300 487,422 -0.01(-0.23%)
Dec 08, 2023 4.260 4.390 4.230 4.310 639,009 +0.01(+0.23%)
Dec 07, 2023 4.270 4.375 4.250 4.300 700,694 -0.01(-0.23%)
Dec 06, 2023 4.190 4.335 4.110 4.310 1,070,048 +0.16(+3.86%)
Dec 05, 2023 4.060 4.170 4.020 4.150 1,459,104 +0.06(+1.47%)
Dec 04, 2023 4.150 4.150 4.010 4.090 697,545 -0.11(-2.62%)
Dec 01, 2023 4.030 4.220 4.000 4.200 634,090 +0.19(+4.74%)
Nov 30, 2023 4.060 4.070 3.980 4.010 555,995 -0.05(-1.23%)
Nov 29, 2023 4.090 4.115 4.040 4.060 452,701 +0.04(+1.00%)
Nov 28, 2023 4.020 4.055 3.970 4.020 475,239 -0.04(-0.99%)
Nov 27, 2023 4.070 4.095 4.040 4.060 487,811 -0.01(-0.25%)
Nov 24, 2023 4.070 4.150 4.020 4.070 400,316 +0.00(+0.00%)
Nov 22, 2023 3.980 4.180 3.980 4.070 519,869 +0.09(+2.26%)
Nov 21, 2023 3.910 4.050 3.910 3.980 794,485 -0.01(-0.25%)
Nov 20, 2023 4.050 4.095 3.990 3.990 350,658 -0.07(-1.72%)
Nov 17, 2023 3.980 3.980 3.908 4.060 858,352 +0.05(+1.25%)
Nov 16, 2023 3.950 4.090 3.900 4.010 690,672 +0.08(+2.04%)
Nov 15, 2023 4.160 4.160 3.750 3.930 1,600,125 -0.27(-6.43%)
Nov 14, 2023 4.080 4.220 4.040 4.200 569,451 +0.22(+5.53%)
Nov 13, 2023 3.900 3.990 3.880 3.980 378,804 +0.05(+1.27%)
Nov 10, 2023 3.960 3.960 3.875 3.930 249,772 -0.02(-0.51%)
Nov 09, 2023 4.040 4.040 3.923 3.950 410,795 -0.08(-1.99%)
Nov 08, 2023 3.970 4.060 3.930 4.030 384,079 +0.04(+1.00%)
Nov 07, 2023 3.960 4.050 3.930 3.990 286,267 +0.04(+1.01%)
Nov 06, 2023 4.000 4.010 3.870 3.950 455,508 -0.06(-1.50%)
Nov 03, 2023 3.850 4.020 3.850 4.010 365,052 +0.19(+4.97%)
Nov 02, 2023 3.760 3.890 3.740 3.820 683,037 +0.13(+3.52%)
Nov 01, 2023 3.730 3.730 3.645 3.690 267,655 -0.04(-1.07%)
Oct 31, 2023 3.640 3.830 3.590 3.730 437,175 +0.09(+2.47%)
Oct 30, 2023 3.660 3.670 3.540 3.640 430,589 -0.02(-0.55%)
Oct 27, 2023 3.740 3.750 3.605 3.660 635,412 -0.04(-1.08%)
Oct 26, 2023 3.680 3.760 3.610 3.700 629,864 +0.00(+0.00%)
Oct 25, 2023 3.750 3.750 3.685 3.700 541,781 -0.09(-2.37%)
Oct 24, 2023 3.750 3.880 3.750 3.790 477,811 +0.05(+1.34%)
Oct 23, 2023 3.660 3.780 3.590 3.740 770,537 +0.04(+1.08%)
Oct 20, 2023 3.790 3.790 3.630 3.700 642,217 -0.03(-0.80%)
Oct 19, 2023 3.770 3.810 3.700 3.730 334,042 -0.05(-1.32%)
Oct 18, 2023 3.840 3.890 3.760 3.780 725,584 -0.07(-1.82%)
Oct 17, 2023 3.700 3.890 3.700 3.850 926,124 +0.10(+2.67%)
Oct 16, 2023 3.630 3.790 3.480 3.750 1,054,766 +0.12(+3.31%)
Oct 13, 2023 3.890 3.895 3.565 3.630 1,608,022 -0.29(-7.40%)
Oct 12, 2023 3.930 3.980 3.840 3.920 1,242,497 -0.07(-1.75%)
Oct 11, 2023 4.070 4.095 3.930 3.990 646,576 -0.10(-2.44%)
Oct 10, 2023 4.100 4.180 4.065 4.090 552,517 +0.00(+0.00%)
Oct 09, 2023 4.110 4.120 4.030 4.090 1,101,311 -0.11(-2.62%)
Oct 06, 2023 4.150 4.300 4.125 4.200 593,523 +0.02(+0.48%)
Oct 05, 2023 4.170 4.180 4.080 4.180 624,677 -0.02(-0.48%)
Oct 04, 2023 4.190 4.230 4.145 4.200 323,768 +0.03(+0.72%)
Oct 03, 2023 4.390 4.410 4.160 4.170 783,450 -0.28(-6.29%)
Oct 02, 2023 4.500 4.565 4.430 4.450 505,923 -0.03(-0.67%)
Sep 29, 2023 4.500 4.615 4.440 4.480 968,303 -0.03(-0.67%)
Sep 28, 2023 4.320 4.590 4.270 4.510 2,967,643 +0.20(+4.64%)
Sep 27, 2023 4.110 4.400 3.995 4.310 2,522,693 +0.11(+2.62%)
Sep 26, 2023 4.340 4.375 4.170 4.200 1,159,909 -0.17(-3.89%)
Sep 25, 2023 4.360 4.385 4.350 4.370 526,317 -0.01(-0.23%)
Sep 22, 2023 4.280 4.400 4.190 4.380 2,170,762 +0.13(+3.06%)
Sep 21, 2023 4.410 4.435 4.210 4.250 1,806,118 -0.20(-4.49%)
Sep 20, 2023 4.440 4.520 4.360 4.450 313,781 +0.02(+0.45%)
Sep 19, 2023 4.400 4.430 4.340 4.430 734,772 +0.03(+0.68%)
Sep 18, 2023 4.390 4.455 4.370 4.400 368,154 -0.03(-0.68%)
Sep 15, 2023 4.450 4.470 4.370 4.430 962,895 -0.03(-0.67%)
Sep 14, 2023 4.630 4.660 4.445 4.460 560,301 -0.16(-3.46%)
Sep 13, 2023 4.610 4.750 4.570 4.620 964,004 +0.02(+0.43%)
Sep 12, 2023 4.480 4.620 4.450 4.600 655,133 +0.12(+2.68%)
Sep 11, 2023 4.560 4.580 4.460 4.480 344,127 -0.04(-0.88%)
Sep 08, 2023 4.720 4.720 4.490 4.520 539,129 -0.20(-4.24%)
Sep 07, 2023 4.760 4.760 4.600 4.720 602,226 -0.06(-1.26%)
Sep 06, 2023 4.790 4.850 4.750 4.780 285,138 -0.04(-0.83%)
Sep 05, 2023 4.950 5.025 4.710 4.820 463,249 -0.19(-3.79%)
Sep 01, 2023 5.120 5.165 4.980 5.010 566,478 -0.10(-1.96%)
Aug 31, 2023 4.950 5.240 4.880 5.110 1,267,359 +0.11(+2.20%)
Aug 30, 2023 4.820 5.070 4.790 5.000 1,946,373 +0.17(+3.52%)
Aug 29, 2023 4.680 4.945 4.680 4.830 946,089 +0.10(+2.11%)
Aug 28, 2023 4.720 4.795 4.670 4.730 351,375 -0.03(-0.63%)
Aug 25, 2023 4.730 4.800 4.710 4.760 413,339 +0.04(+0.85%)
Aug 24, 2023 4.650 4.840 4.572 4.720 1,368,303 +0.00(+0.00%)
Aug 23, 2023 4.460 4.810 4.440 4.720 1,336,495 +0.26(+5.83%)
Aug 22, 2023 4.400 4.480 4.380 4.460 383,981 +0.09(+2.06%)
Aug 21, 2023 4.410 4.430 4.310 4.370 495,767 -0.04(-0.91%)
Aug 18, 2023 4.400 4.470 4.301 4.410 336,819 -0.07(-1.56%)
Aug 17, 2023 4.470 4.555 4.400 4.480 854,361 -0.05(-1.10%)
Aug 16, 2023 4.730 4.730 4.470 4.530 1,075,171 -0.24(-5.03%)
Aug 15, 2023 4.680 4.889 4.520 4.770 1,777,894 +0.51(+11.97%)
Aug 14, 2023 4.140 4.285 4.060 4.260 351,750 +0.09(+2.16%)
Aug 11, 2023 4.250 4.290 4.150 4.170 211,240 -0.08(-1.88%)
Aug 10, 2023 4.220 4.320 4.200 4.250 420,572 +0.07(+1.67%)
Aug 09, 2023 4.520 4.520 4.065 4.180 839,704 -0.32(-7.11%)
Aug 08, 2023 4.500 4.510 4.440 4.500 434,727 -0.07(-1.53%)
Aug 07, 2023 4.740 4.740 4.500 4.570 338,653 -0.18(-3.79%)
Aug 04, 2023 4.820 4.880 4.710 4.750 431,693 -0.05(-1.04%)
Aug 03, 2023 4.720 4.870 4.702 4.800 1,876,041 +0.05(+1.05%)
Aug 02, 2023 4.830 4.830 4.685 4.750 362,463 -0.15(-3.06%)
Aug 01, 2023 4.770 4.905 4.770 4.900 371,678 +0.07(+1.45%)
Jul 31, 2023 4.800 4.900 4.730 4.830 949,582 +0.05(+1.05%)
Jul 28, 2023 4.550 4.800 4.470 4.780 809,314 +0.27(+5.99%)
Jul 27, 2023 4.570 4.605 4.460 4.510 860,708 -0.04(-0.88%)
Jul 26, 2023 4.450 4.550 4.440 4.550 297,414 +0.07(+1.56%)
Jul 25, 2023 4.550 4.630 4.450 4.480 253,857 -0.07(-1.54%)
Jul 24, 2023 4.510 4.560 4.410 4.550 427,087 +0.02(+0.44%)
Jul 21, 2023 4.680 4.710 4.520 4.530 399,410 -0.13(-2.79%)
Jul 20, 2023 4.700 4.760 4.615 4.660 443,768 -0.10(-2.10%)
Jul 19, 2023 4.790 4.830 4.685 4.760 607,561 +0.00(+0.00%)
Jul 18, 2023 4.760 4.790 4.650 4.760 326,415 +0.03(+0.63%)
Jul 17, 2023 4.750 4.810 4.720 4.730 349,961 -0.05(-1.05%)
Jul 14, 2023 4.780 4.800 4.710 4.780 342,473 +0.01(+0.21%)
Jul 13, 2023 4.780 4.820 4.690 4.770 515,986 -0.02(-0.42%)
Jul 12, 2023 4.730 4.810 4.650 4.790 635,113 +0.12(+2.57%)
Jul 11, 2023 4.620 4.710 4.590 4.670 1,114,094 -0.01(-0.21%)
Jul 10, 2023 4.550 4.690 4.550 4.680 428,719 +0.06(+1.30%)
Jul 07, 2023 4.670 4.740 4.615 4.620 455,103 -0.14(-2.94%)
Jul 06, 2023 4.770 4.800 4.680 4.760 234,833 -0.02(-0.42%)
Jul 05, 2023 4.820 4.830 4.710 4.780 264,902 -0.11(-2.25%)
Jul 03, 2023 4.900 4.940 4.780 4.890 224,651 +0.03(+0.62%)
Jun 30, 2023 4.870 4.920 4.780 4.860 440,005 +0.01(+0.21%)
Jun 29, 2023 4.740 4.860 4.695 4.850 453,338 +0.13(+2.75%)
Jun 28, 2023 4.680 4.750 4.660 4.720 158,429 +0.03(+0.64%)
Jun 27, 2023 4.800 4.840 4.680 4.690 247,300 -0.10(-2.09%)
Jun 26, 2023 4.900 4.970 4.760 4.790 276,644 -0.09(-1.84%)
Jun 23, 2023 4.770 4.880 4.712 4.880 385,017 +0.07(+1.46%)
Jun 22, 2023 4.730 4.840 4.720 4.810 349,029 +0.01(+0.21%)
Jun 21, 2023 4.850 4.850 4.700 4.800 401,970 -0.06(-1.23%)
Jun 20, 2023 4.930 5.020 4.860 4.860 372,128 -0.10(-2.02%)
Jun 16, 2023 5.130 5.130 4.850 4.960 913,234 -0.04(-0.80%)
Jun 15, 2023 4.890 5.060 4.750 5.000 971,480 +0.28(+5.93%)
May 08, 2023 4.630 4.750 4.500 4.720 252,512 +0.06(+1.29%)
May 05, 2023 4.790 4.860 4.650 4.660 155,727 -0.05(-1.06%)
May 04, 2023 4.760 4.790 4.610 4.710 179,145 -0.05(-1.05%)
May 03, 2023 4.820 4.910 4.740 4.760 184,129 -0.04(-0.83%)
May 02, 2023 4.840 4.870 4.770 4.800 166,227 -0.06(-1.23%)
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.