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 (%)
Mar 31, 2021 19.06 19.91 18.44 19.68 1,914,820 +0.49(+2.55%)
Mar 30, 2021 18.88 19.64 18.32 19.19 1,181,012 +0.38(+2.02%)
Mar 29, 2021 18.81 20.98 18.75 18.81 1,631,783 -0.67(-3.44%)
Mar 26, 2021 20.46 20.91 18.26 19.48 2,791,600 -1.35(-6.48%)
Mar 25, 2021 18.31 21.14 18.12 20.83 5,799,775 +1.59(+8.26%)
Mar 24, 2021 18.58 24.72 18.21 19.24 35,441,132 +1.12(+6.18%)
Mar 23, 2021 16.51 21.17 16.19 18.12 31,294,420 +1.62(+9.82%)
Mar 22, 2021 17.30 17.50 16.41 16.50 1,339,471 -1.07(-6.09%)
Mar 19, 2021 17.26 17.74 16.08 17.57 1,301,800 +0.27(+1.56%)
Mar 18, 2021 18.15 18.41 17.19 17.30 990,876 -0.93(-5.10%)
Mar 17, 2021 18.33 18.76 17.52 18.23 1,499,818 +0.27(+1.50%)
Mar 16, 2021 18.67 18.90 17.30 17.96 1,759,493 -0.87(-4.62%)
Mar 15, 2021 18.19 19.73 18.12 18.83 2,216,185 +1.06(+5.97%)
Mar 12, 2021 16.41 18.63 15.80 17.77 6,234,800 +2.44(+15.92%)
Mar 11, 2021 14.65 15.37 14.40 15.33 1,714,886 +0.88(+6.09%)
Mar 10, 2021 13.91 14.87 13.86 14.45 685,531 +0.61(+4.41%)
Mar 09, 2021 14.09 14.39 13.82 13.84 301,818 -0.06(-0.43%)
Mar 08, 2021 13.59 14.09 13.45 13.90 340,943 +0.44(+3.27%)
Mar 05, 2021 13.29 13.54 12.62 13.46 372,400 +0.56(+4.34%)
Mar 04, 2021 13.67 13.73 12.24 12.90 488,232 -0.71(-5.22%)
Mar 03, 2021 13.99 14.30 13.46 13.61 353,134 -0.24(-1.73%)
Mar 02, 2021 13.74 14.39 13.61 13.85 364,442 -0.04(-0.29%)
Mar 01, 2021 13.99 14.08 13.70 13.89 309,825 +0.31(+2.28%)
Feb 26, 2021 13.14 14.06 12.92 13.58 434,000 +0.42(+3.19%)
Feb 25, 2021 13.09 14.28 12.91 13.16 838,600 +0.04(+0.30%)
Feb 24, 2021 12.79 13.22 12.60 13.12 254,623 +0.30(+2.34%)
Feb 23, 2021 12.40 12.85 11.63 12.82 484,668 -0.02(-0.16%)
Feb 22, 2021 13.16 13.36 12.83 12.84 303,457 -0.27(-2.06%)
Feb 19, 2021 13.17 13.49 13.08 13.11 319,800 -0.01(-0.08%)
Feb 18, 2021 13.21 13.46 13.08 13.12 329,795 -0.35(-2.60%)
Feb 17, 2021 13.09 13.74 12.96 13.47 444,661 +0.39(+2.98%)
Feb 16, 2021 12.98 13.20 12.81 13.08 373,397 +0.34(+2.67%)
Feb 12, 2021 12.78 13.16 12.62 12.74 258,900 -0.08(-0.62%)
Feb 11, 2021 13.16 13.26 12.65 12.82 264,109 -0.31(-2.36%)
Feb 10, 2021 13.53 13.57 12.66 13.13 366,814 -0.17(-1.28%)
Feb 09, 2021 13.76 13.80 13.15 13.30 287,037 -0.51(-3.69%)
Feb 08, 2021 13.95 14.47 13.70 13.81 603,782 +0.34(+2.52%)
Feb 05, 2021 13.40 13.72 13.10 13.47 353,200 +0.29(+2.20%)
Feb 04, 2021 12.81 13.37 12.80 13.18 386,309 +0.44(+3.45%)
Feb 03, 2021 12.76 12.91 12.33 12.74 276,714 +0.17(+1.35%)
Feb 02, 2021 13.14 13.19 12.25 12.57 390,061 -0.33(-2.56%)
Feb 01, 2021 12.55 13.24 12.33 12.90 773,630 +0.95(+7.95%)
Jan 29, 2021 12.19 12.64 11.85 11.95 491,900 -0.02(-0.17%)
Jan 28, 2021 12.59 13.17 11.59 11.97 828,512 -0.57(-4.55%)
Jan 27, 2021 11.95 14.54 11.81 12.54 1,454,641 +0.29(+2.37%)
Jan 26, 2021 12.48 12.53 11.81 12.25 569,663 +0.09(+0.74%)
Jan 25, 2021 11.77 12.65 11.41 12.16 613,881 +0.45(+3.84%)
Jan 22, 2021 11.35 11.74 11.13 11.71 357,900 +0.09(+0.77%)
Jan 21, 2021 12.12 12.15 11.36 11.62 470,984 -0.06(-0.51%)
Jan 20, 2021 11.74 12.30 11.65 11.68 336,470 +0.16(+1.39%)
Jan 19, 2021 11.87 12.03 11.41 11.52 560,667 -0.54(-4.48%)
Jan 15, 2021 12.39 12.49 11.83 12.06 660,500 -0.64(-5.04%)
Jan 14, 2021 11.36 13.45 11.35 12.70 1,476,133 +1.59(+14.31%)
Jan 13, 2021 11.12 11.40 11.00 11.11 289,165 -0.19(-1.68%)
Jan 12, 2021 10.51 11.43 10.34 11.30 607,020 +0.91(+8.76%)
Jan 11, 2021 10.30 10.60 10.12 10.39 332,667 -0.13(-1.24%)
Jan 08, 2021 10.70 10.75 10.14 10.52 318,100 -0.21(-1.96%)
Jan 07, 2021 10.90 10.93 10.56 10.73 339,919 +0.03(+0.28%)
Jan 06, 2021 10.39 11.05 10.29 10.70 520,766 +0.37(+3.58%)
Jan 05, 2021 10.12 10.50 10.10 10.33 544,377 +0.28(+2.79%)
Jan 04, 2021 10.38 10.47 9.890 10.05 652,519 -0.33(-3.18%)
Dec 31, 2020 10.38 10.38 10.38 304,406 -0.35(-3.26%)
Dec 30, 2020 10.66 10.87 10.55 10.73 304,406 +0.17(+1.61%)
Dec 29, 2020 10.65 10.80 10.19 10.56 612,216 -0.11(-1.03%)
Dec 28, 2020 10.81 10.99 10.57 10.67 494,602 +0.01(+0.09%)
Dec 24, 2020 10.99 11.00 10.57 10.66 233,100 -0.20(-1.84%)
Dec 23, 2020 10.75 11.12 10.54 10.86 773,731 +0.05(+0.46%)
Dec 22, 2020 11.10 11.32 10.42 10.81 765,402 -0.29(-2.61%)
Dec 21, 2020 11.04 11.29 10.80 11.10 925,868 -0.33(-2.89%)
Dec 18, 2020 11.85 11.89 11.31 11.43 931,100 -0.46(-3.87%)
Dec 17, 2020 11.84 12.48 11.34 11.89 1,032,598 +0.14(+1.19%)
Dec 16, 2020 10.89 11.94 10.84 11.75 1,007,890 +0.75(+6.82%)
Dec 15, 2020 10.50 11.35 10.31 11.00 1,090,038 +0.55(+5.26%)
Dec 14, 2020 10.47 10.60 10.10 10.45 478,127 +0.22(+2.20%)
Dec 11, 2020 10.51 10.57 9.860 10.22 715,600 -0.34(-3.17%)
Dec 10, 2020 10.35 10.74 10.12 10.56 1,000,366 +0.01(+0.09%)
Dec 09, 2020 10.85 10.94 10.18 10.55 861,137 -0.16(-1.49%)
Dec 08, 2020 11.21 11.30 10.35 10.71 1,347,676 -0.14(-1.29%)
Dec 07, 2020 10.57 11.15 9.840 10.85 2,519,266 -0.05(-0.46%)
Dec 04, 2020 9.050 11.09 8.920 10.90 3,990,500 +2.44(+28.84%)
Dec 03, 2020 8.640 9.500 8.300 8.460 2,146,995 -1.04(-10.95%)
Dec 02, 2020 8.960 9.570 8.760 9.500 757,316 +0.43(+4.74%)
Dec 01, 2020 8.900 9.080 8.570 9.070 593,095 +0.29(+3.30%)
Nov 30, 2020 9.330 9.440 8.520 8.780 653,494 -0.57(-6.10%)
Nov 27, 2020 9.370 9.500 9.080 9.350 856,900 +0.04(+0.43%)
Nov 25, 2020 9.720 9.720 9.110 9.310 472,900 -0.22(-2.31%)
Nov 24, 2020 9.360 9.570 8.940 9.530 1,389,524 +0.42(+4.61%)
Nov 23, 2020 8.570 9.390 8.400 9.110 958,295 +0.58(+6.80%)
Nov 20, 2020 8.610 8.727 8.330 8.530 637,200 -0.12(-1.39%)
Nov 19, 2020 8.900 8.990 8.330 8.650 1,042,166 -0.21(-2.37%)
Nov 18, 2020 8.450 8.960 8.430 8.860 1,006,382 +0.46(+5.48%)
Nov 17, 2020 8.250 8.520 7.900 8.400 1,384,206 +0.43(+5.40%)
Nov 16, 2020 7.480 7.970 7.400 7.970 927,502 +0.72(+9.93%)
Nov 13, 2020 7.070 7.340 6.900 7.250 601,300 +0.33(+4.77%)
Nov 12, 2020 7.460 7.540 6.830 6.920 1,168,057 -0.63(-8.34%)
Nov 11, 2020 7.600 7.990 7.380 7.550 813,105 +0.07(+0.94%)
Nov 10, 2020 6.810 8.030 6.700 7.480 1,878,140 +0.53(+7.63%)
Nov 09, 2020 6.560 7.100 6.340 6.950 2,668,571 +0.90(+14.88%)
Nov 06, 2020 7.000 7.000 5.990 6.050 2,179,100 -0.97(-13.82%)
Nov 05, 2020 6.820 7.140 6.700 7.020 1,073,300 +0.34(+5.09%)
Nov 04, 2020 6.770 6.850 6.510 6.680 558,590 -0.11(-1.62%)
Nov 03, 2020 6.540 6.830 6.460 6.790 383,724 +0.42(+6.59%)
Nov 02, 2020 6.470 6.710 6.330 6.370 377,484 +0.03(+0.47%)
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%)
Aug 03, 2020 5.550 5.680 5.450 5.630 613,438 +0.09(+1.62%)
Jul 31, 2020 5.690 5.690 5.370 5.540 656,900 -0.08(-1.42%)
Jul 30, 2020 5.500 5.730 5.360 5.620 912,226 +0.11(+2.00%)
Jul 29, 2020 5.900 5.950 5.460 5.510 1,590,177 -0.33(-5.65%)
Jul 28, 2020 5.520 5.930 5.510 5.840 636,944 +0.27(+4.85%)
Jul 27, 2020 5.740 5.760 5.450 5.570 831,219 -0.14(-2.45%)
Jul 24, 2020 5.940 6.020 5.670 5.710 936,900 -0.29(-4.83%)
Jul 23, 2020 6.060 6.190 5.910 6.000 1,076,579 -0.05(-0.83%)
Jul 22, 2020 6.290 6.360 6.040 6.050 824,315 -0.19(-3.04%)
Jul 21, 2020 5.990 6.500 5.980 6.240 1,500,798 +0.45(+7.77%)
Jul 20, 2020 6.010 6.040 5.700 5.790 723,679 -0.11(-1.86%)
Jul 17, 2020 6.030 6.170 5.870 5.900 841,100 -0.15(-2.48%)
Jul 16, 2020 6.000 6.450 5.920 6.050 891,523 -0.02(-0.33%)
Jul 15, 2020 6.370 7.100 5.880 6.070 2,966,106 -0.29(-4.56%)
Jul 14, 2020 5.150 6.460 5.060 6.360 4,002,483 +1.17(+22.54%)
Jul 13, 2020 5.350 5.410 5.130 5.190 624,666 -0.09(-1.70%)
Jul 10, 2020 4.990 5.415 4.880 5.280 1,316,100 +0.35(+7.10%)
Jul 09, 2020 5.100 5.110 4.720 4.930 1,284,322 -0.21(-4.09%)
Jul 08, 2020 5.330 5.480 5.020 5.140 1,241,720 -0.19(-3.56%)
Jul 07, 2020 5.470 5.530 5.270 5.330 778,779 -0.23(-4.14%)
Jul 06, 2020 6.040 6.110 5.540 5.560 867,381 -0.33(-5.60%)
Jul 02, 2020 6.090 6.200 5.854 5.890 461,600 -0.01(-0.17%)
Jul 01, 2020 5.790 6.060 5.780 5.900 503,929 +0.10(+1.72%)
Jun 30, 2020 5.730 5.970 5.610 5.800 793,446 +0.02(+0.35%)
Jun 29, 2020 5.590 5.810 5.390 5.780 642,288 +0.29(+5.28%)
Jun 26, 2020 5.630 5.790 5.380 5.490 1,374,500 -0.21(-3.68%)
Jun 25, 2020 5.510 5.760 5.450 5.700 783,599 +0.12(+2.15%)
Jun 24, 2020 6.000 6.030 5.500 5.580 716,541 -0.50(-8.22%)
Jun 23, 2020 5.690 6.130 5.690 6.080 1,034,188 +0.43(+7.61%)
Jun 22, 2020 5.650 5.880 5.450 5.650 859,308 -0.03(-0.53%)
Jun 19, 2020 5.970 6.116 5.570 5.680 1,682,300 -0.20(-3.40%)
Jun 18, 2020 6.120 6.160 5.820 5.880 794,635 -0.27(-4.39%)
Jun 17, 2020 6.430 6.460 6.070 6.150 848,497 -0.24(-3.76%)
Jun 16, 2020 6.700 6.790 6.210 6.390 965,690 +0.09(+1.43%)
Jun 15, 2020 6.150 6.500 5.970 6.300 634,427 -0.13(-2.10%)
Jun 12, 2020 6.810 6.840 6.175 6.435 683,500 +0.34(+5.67%)
Jun 11, 2020 6.260 6.470 5.910 6.090 798,772 -0.72(-10.57%)
Jun 10, 2020 7.130 7.190 6.520 6.810 767,935 -0.30(-4.22%)
Jun 09, 2020 7.530 7.530 6.910 7.110 865,946 -0.58(-7.54%)
Jun 08, 2020 7.480 7.780 7.160 7.690 1,461,755 +0.58(+8.16%)
Jun 05, 2020 6.820 7.500 6.807 7.110 1,560,600 +0.76(+11.97%)
Jun 04, 2020 6.500 6.500 6.120 6.350 1,370,235 +0.06(+0.95%)
Jun 03, 2020 5.540 6.320 5.530 6.290 1,515,807 +0.89(+16.48%)
Jun 02, 2020 5.840 6.040 5.400 5.400 892,818 -0.36(-6.25%)
Jun 01, 2020 5.650 6.000 5.530 5.760 645,745 +0.11(+1.95%)
May 29, 2020 5.350 5.760 5.200 5.650 851,400 +0.30(+5.61%)
May 28, 2020 6.000 6.140 5.290 5.350 1,417,908 -0.45(-7.76%)
May 27, 2020 5.290 5.890 5.080 5.800 1,202,105 +0.67(+13.06%)
May 26, 2020 5.080 5.440 5.040 5.130 963,597 +0.35(+7.32%)
May 22, 2020 4.830 4.930 4.690 4.780 477,400 -0.06(-1.24%)
May 21, 2020 4.860 4.980 4.520 4.840 664,033 -0.03(-0.62%)
May 20, 2020 4.990 5.210 4.810 4.870 1,068,790 +0.07(+1.46%)
May 19, 2020 4.850 4.930 4.650 4.800 636,640 -0.06(-1.23%)
May 18, 2020 4.520 4.970 4.520 4.860 1,369,063 +0.64(+15.17%)
May 15, 2020 4.300 4.400 4.150 4.220 647,700 -0.10(-2.31%)
May 14, 2020 4.020 4.340 3.900 4.320 666,374 +0.19(+4.60%)
May 13, 2020 4.460 4.510 3.910 4.130 1,237,804 -0.34(-7.61%)
May 12, 2020 4.700 4.890 4.400 4.470 998,480 -0.19(-4.08%)
May 11, 2020 4.690 5.370 4.500 4.660 2,122,337 -0.07(-1.48%)
May 08, 2020 4.010 5.190 3.920 4.730 3,492,900 +0.84(+21.59%)
May 07, 2020 3.830 3.958 3.775 3.890 564,377 +0.11(+2.91%)
May 06, 2020 3.740 3.840 3.610 3.780 580,076 +0.08(+2.16%)
May 05, 2020 4.130 4.230 3.670 3.700 801,810 -0.35(-8.64%)
May 04, 2020 3.820 4.140 3.700 4.050 628,160 +0.17(+4.38%)
May 01, 2020 4.220 4.279 3.850 3.880 792,200 -0.40(-9.35%)
Apr 30, 2020 3.990 4.410 3.830 4.280 1,088,289 +0.27(+6.73%)
Apr 29, 2020 4.070 4.210 3.940 4.010 797,707 +0.05(+1.26%)
Apr 28, 2020 3.850 4.200 3.775 3.960 1,011,459 +0.28(+7.61%)
Apr 27, 2020 3.580 3.770 3.490 3.680 673,234 +0.17(+4.84%)
Apr 24, 2020 3.680 3.730 3.430 3.510 629,000 -0.12(-3.31%)
Apr 23, 2020 3.420 3.780 3.390 3.630 809,052 +0.21(+6.14%)
Apr 22, 2020 3.610 3.610 3.370 3.420 973,273 -0.24(-6.56%)
Apr 21, 2020 3.620 3.720 3.400 3.660 680,161 -0.01(-0.27%)
Apr 20, 2020 3.760 3.850 3.610 3.670 793,072 -0.12(-3.17%)
Apr 17, 2020 3.950 4.040 3.700 3.790 704,200 -0.02(-0.52%)
Apr 16, 2020 3.970 3.970 3.690 3.810 403,167 +0.00(+0.00%)
Apr 15, 2020 4.010 4.012 3.740 3.810 554,086 -0.36(-8.63%)
Apr 14, 2020 3.990 4.330 3.880 4.170 897,345 +0.33(+8.59%)
Apr 13, 2020 3.610 3.980 3.490 3.840 1,108,992 +0.26(+7.26%)
Apr 09, 2020 3.560 4.030 3.550 3.580 1,418,900 +0.15(+4.37%)
Apr 08, 2020 3.660 3.780 3.420 3.430 1,568,428 -0.07(-2.00%)
Apr 07, 2020 3.680 4.230 3.490 3.500 1,661,262 +0.05(+1.45%)
Apr 06, 2020 3.330 3.800 3.270 3.450 766,693 +0.27(+8.49%)
Apr 03, 2020 3.530 3.530 3.120 3.180 972,400 -0.35(-9.92%)
Apr 02, 2020 3.820 3.850 3.440 3.530 728,778 -0.30(-7.83%)
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.