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

Stryve Foods Inc (NQ: SNAX )

1.580 -0.080 (-4.82%)
Streaming Delayed Price Updated: 2:44 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 31, 2023 11.55 12.00 10.70 11.14 4,154 -0.68(-5.77%)
May 30, 2023 11.87 12.73 11.55 11.82 8,131 -0.42(-3.42%)
May 26, 2023 11.25 12.75 11.10 12.24 19,449 +1.66(+15.73%)
May 25, 2023 10.50 10.65 9.396 10.58 10,056 +0.69(+6.96%)
May 24, 2023 10.05 10.05 8.552 9.888 6,334 +0.21(+2.20%)
May 23, 2023 9.300 10.20 8.649 9.675 16,905 +0.42(+4.49%)
May 22, 2023 8.850 9.450 8.662 9.259 8,035 +0.41(+4.63%)
May 19, 2023 7.800 10.50 7.244 8.850 16,447 +1.08(+13.90%)
May 18, 2023 6.000 7.784 5.702 7.770 26,775 +1.77(+29.50%)
May 17, 2023 5.700 6.531 5.625 6.000 4,318 +0.08(+1.27%)
May 16, 2023 6.450 6.455 5.638 5.925 10,467 -0.23(-3.66%)
May 15, 2023 6.450 6.450 6.111 6.150 3,384 +0.14(+2.27%)
May 12, 2023 6.750 6.750 6.000 6.013 756 -0.43(-6.62%)
May 11, 2023 6.447 6.447 5.861 6.439 357 -0.08(-1.29%)
May 10, 2023 6.718 6.718 5.857 6.524 739 +0.52(+8.73%)
May 09, 2023 6.000 6.150 5.700 6.000 3,516 -0.01(-0.12%)
May 08, 2023 6.450 6.748 6.008 6.008 1,720 -0.14(-2.34%)
May 05, 2023 6.150 6.930 6.150 6.152 3,039 +0.15(+2.50%)
May 04, 2023 5.700 6.294 5.550 6.002 623 +0.29(+5.15%)
May 03, 2023 6.000 6.150 5.679 5.707 7,167 -0.40(-6.53%)
May 02, 2023 7.719 7.719 6.002 6.106 5,360 -0.84(-12.11%)
May 01, 2023 7.312 7.617 6.915 6.948 1,110 -0.53(-7.04%)
Apr 28, 2023 6.535 8.100 6.396 7.474 1,722 +0.80(+12.03%)
Apr 27, 2023 6.300 6.673 5.965 6.672 7,595 +0.52(+8.46%)
Apr 26, 2023 5.936 6.285 5.837 6.152 905 +0.30(+5.15%)
Apr 25, 2023 6.150 6.300 5.850 5.850 5,327 -0.38(-6.16%)
Apr 24, 2023 6.150 6.277 6.150 6.234 3,427 +0.08(+1.37%)
Apr 21, 2023 7.050 7.347 5.985 6.150 13,105 -1.05(-14.58%)
Apr 20, 2023 7.877 7.877 7.200 7.200 8,039 -0.35(-4.65%)
Apr 19, 2023 7.500 7.853 7.079 7.551 3,546 +0.05(+0.64%)
Apr 18, 2023 7.635 8.024 7.502 7.503 5,951 -0.15(-1.98%)
Apr 17, 2023 7.755 8.059 7.502 7.654 2,237 -0.31(-3.93%)
Apr 14, 2023 7.800 8.306 7.500 7.968 3,487 -0.13(-1.63%)
Apr 13, 2023 8.834 8.835 7.502 8.100 5,779 -0.62(-7.12%)
Apr 12, 2023 7.800 8.850 7.650 8.721 16,330 +1.46(+20.12%)
Apr 11, 2023 6.300 7.500 6.039 7.260 15,769 +1.49(+25.75%)
Apr 10, 2023 5.574 6.000 5.574 5.774 5,066 +0.36(+6.62%)
Apr 06, 2023 6.082 6.258 5.415 5.415 7,166 -0.43(-7.44%)
Apr 05, 2023 6.450 6.635 5.554 5.850 19,644 -0.64(-9.83%)
Apr 04, 2023 7.566 7.608 6.348 6.487 12,079 -1.31(-16.83%)
Apr 03, 2023 7.800 8.335 7.200 7.800 8,374 +0.52(+7.22%)
Mar 31, 2023 7.500 8.780 5.865 7.275 13,556 -0.52(-6.73%)
Mar 30, 2023 7.990 8.700 7.530 7.800 2,957 +0.19(+2.48%)
Mar 29, 2023 7.650 8.820 7.500 7.611 6,779 -0.34(-4.26%)
Mar 28, 2023 8.850 9.000 7.500 7.950 3,382 +0.12(+1.55%)
Mar 27, 2023 8.749 9.363 6.752 7.829 14,368 -0.51(-6.07%)
Mar 24, 2023 8.925 9.370 7.800 8.334 1,628 -0.74(-8.17%)
Mar 23, 2023 9.302 9.789 9.075 9.075 1,505 -0.61(-6.26%)
Mar 22, 2023 9.002 9.900 9.002 9.681 477 +0.58(+6.33%)
Mar 21, 2023 9.748 9.748 8.701 9.105 1,159 -0.04(-0.49%)
Mar 20, 2023 8.700 9.748 8.700 9.150 2,401 +0.45(+5.23%)
Mar 17, 2023 8.850 9.792 8.550 8.695 6,013 -0.08(-0.92%)
Mar 16, 2023 8.292 8.850 8.100 8.777 7,804 +0.08(+0.86%)
Mar 15, 2023 9.900 10.20 7.500 8.701 11,956 -1.11(-11.30%)
Mar 14, 2023 10.20 10.80 9.810 9.810 1,642 -0.09(-0.91%)
Mar 13, 2023 9.900 10.20 9.900 9.900 5,042 -0.30(-2.94%)
Mar 10, 2023 10.36 10.80 9.752 10.20 2,201 +0.29(+2.97%)
Mar 09, 2023 10.35 10.50 9.903 9.906 2,765 -0.15(-1.51%)
Mar 08, 2023 10.41 10.47 9.879 10.06 1,822 +0.11(+1.15%)
Mar 07, 2023 10.57 10.57 9.905 9.944 1,228 -0.19(-1.88%)
Mar 06, 2023 10.80 10.80 10.05 10.13 1,954 -0.03(-0.25%)
Mar 03, 2023 9.914 10.35 9.753 10.16 1,175 +0.41(+4.18%)
Mar 02, 2023 10.05 10.35 9.750 9.752 3,234 -0.30(-2.97%)
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.