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:

Funko Inc Cl A (NQ: FNKO )

6.250 -0.020 (-0.32%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.160 6.430 6.080 6.270 928,569 +0.12(+1.95%)
Mar 26, 2024 6.180 6.310 6.080 6.150 462,500 +0.05(+0.82%)
Mar 25, 2024 6.060 6.135 5.880 6.100 600,800 +0.09(+1.50%)
Mar 22, 2024 6.430 6.440 5.960 6.010 672,541 -0.39(-6.09%)
Mar 21, 2024 6.440 6.550 6.310 6.400 761,930 -0.04(-0.62%)
Mar 20, 2024 6.460 6.590 6.390 6.440 480,553 -0.02(-0.31%)
Mar 19, 2024 6.350 6.600 6.280 6.460 487,338 +0.12(+1.89%)
Mar 18, 2024 6.320 6.460 6.250 6.340 383,391 -0.04(-0.63%)
Mar 15, 2024 6.060 6.440 6.060 6.380 556,167 +0.27(+4.42%)
Mar 14, 2024 6.300 6.340 5.970 6.110 553,061 -0.26(-4.08%)
Mar 13, 2024 6.350 6.550 6.300 6.370 482,017 +0.01(+0.16%)
Mar 12, 2024 6.240 6.450 6.170 6.360 482,187 +0.15(+2.42%)
Mar 11, 2024 6.790 6.794 6.210 6.210 576,213 -0.65(-9.48%)
Mar 08, 2024 7.490 7.490 6.750 6.860 1,392,534 +0.42(+6.52%)
Mar 07, 2024 6.530 6.550 6.295 6.440 809,139 +0.03(+0.47%)
Mar 06, 2024 6.580 6.675 6.410 6.410 399,345 -0.04(-0.70%)
Mar 05, 2024 6.420 6.670 6.305 6.455 369,797 -0.08(-1.15%)
Mar 04, 2024 7.090 7.090 6.330 6.530 928,261 -0.52(-7.38%)
Mar 01, 2024 7.000 7.200 6.960 7.050 717,788 +0.01(+0.14%)
Feb 29, 2024 7.020 7.235 6.915 7.040 505,018 -0.01(-0.14%)
Feb 28, 2024 7.160 7.160 6.970 7.050 496,092 -0.25(-3.42%)
Feb 27, 2024 7.250 7.520 7.215 7.300 333,325 +0.10(+1.39%)
Feb 26, 2024 7.060 7.220 7.000 7.200 228,190 +0.12(+1.69%)
Feb 23, 2024 6.990 7.180 6.944 7.080 212,779 +0.08(+1.14%)
Feb 22, 2024 7.190 7.190 6.950 7.000 301,991 -0.11(-1.55%)
Feb 21, 2024 7.110 7.145 7.000 7.110 331,580 -0.06(-0.84%)
Feb 20, 2024 7.460 7.460 7.040 7.170 549,707 -0.35(-4.65%)
Feb 16, 2024 7.480 7.600 7.360 7.520 254,238 -0.06(-0.79%)
Feb 15, 2024 7.550 7.650 7.340 7.580 593,031 +0.08(+1.07%)
Feb 14, 2024 7.530 7.650 7.401 7.500 370,541 +0.02(+0.27%)
Feb 13, 2024 7.710 7.854 7.420 7.480 416,181 -0.59(-7.31%)
Feb 12, 2024 7.770 8.150 7.770 8.070 273,428 +0.18(+2.28%)
Feb 09, 2024 8.040 8.250 7.870 7.890 317,138 -0.15(-1.87%)
Feb 08, 2024 7.260 8.280 7.260 8.040 420,737 +0.70(+9.54%)
Feb 07, 2024 7.690 7.690 7.155 7.340 1,244,407 -0.32(-4.18%)
Feb 06, 2024 7.510 7.760 7.470 7.660 199,609 +0.15(+2.00%)
Feb 05, 2024 7.590 7.650 7.300 7.510 323,090 -0.25(-3.22%)
Feb 02, 2024 7.280 7.830 7.110 7.760 479,574 +0.34(+4.58%)
Feb 01, 2024 7.150 7.460 6.850 7.420 440,155 +0.35(+4.95%)
Jan 31, 2024 7.360 7.490 7.050 7.070 304,726 -0.34(-4.59%)
Jan 30, 2024 7.400 7.500 7.270 7.410 335,574 -0.07(-0.94%)
Jan 29, 2024 7.340 7.490 7.200 7.480 214,672 +0.14(+1.91%)
Jan 26, 2024 7.400 7.522 7.260 7.340 168,803 +0.02(+0.27%)
Jan 25, 2024 7.330 7.470 7.240 7.320 267,155 +0.10(+1.39%)
Jan 24, 2024 7.450 7.450 7.180 7.220 192,088 -0.10(-1.30%)
Jan 23, 2024 7.360 7.460 7.060 7.315 245,202 +0.05(+0.62%)
Jan 22, 2024 7.130 7.280 7.080 7.270 305,967 +0.18(+2.61%)
Jan 19, 2024 6.950 7.130 6.750 7.085 233,996 +0.16(+2.24%)
Jan 18, 2024 7.090 7.110 6.740 6.930 389,494 -0.04(-0.57%)
Jan 17, 2024 6.660 6.985 6.552 6.970 358,020 +0.15(+2.20%)
Jan 16, 2024 6.920 6.910 6.620 6.820 311,079 -0.15(-2.15%)
Jan 12, 2024 7.350 7.490 6.730 6.970 775,961 -0.33(-4.59%)
Jan 11, 2024 7.150 7.355 7.060 7.305 302,448 +0.08(+1.18%)
Jan 10, 2024 7.340 7.340 7.120 7.220 241,234 -0.13(-1.77%)
Jan 09, 2024 7.320 7.460 7.120 7.350 582,800 -0.15(-2.00%)
Jan 08, 2024 7.180 7.620 7.110 7.500 284,423 +0.31(+4.31%)
Jan 05, 2024 7.330 7.450 7.080 7.190 384,929 -0.16(-2.18%)
Jan 04, 2024 7.200 7.390 7.040 7.350 315,727 +0.14(+1.94%)
Jan 03, 2024 7.430 7.430 7.160 7.210 334,929 -0.33(-4.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.