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:

FaZe Holdings Inc. - Common Stock (NQ: FAZE )

0.1900 -0.0300 (-13.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.2060 0.2060 0.1750 0.1900 2,859,490 -0.03(-13.64%)
Feb 22, 2024 0.1800 0.2950 0.1677 0.2200 19,064,756 +0.04(+23.60%)
Feb 21, 2024 0.1750 0.1791 0.1650 0.1780 821,648 -0.00(-0.56%)
Feb 20, 2024 0.1875 0.1875 0.1721 0.1790 569,894 -0.01(-4.53%)
Feb 16, 2024 0.1880 0.1928 0.1780 0.1875 761,959 +0.00(+1.90%)
Feb 15, 2024 0.1795 0.1980 0.1729 0.1840 1,214,196 +0.00(+2.74%)
Feb 14, 2024 0.1785 0.1800 0.1678 0.1791 606,451 +0.01(+3.59%)
Feb 13, 2024 0.1746 0.1779 0.1650 0.1729 562,352 -0.01(-4.21%)
Feb 12, 2024 0.1786 0.1980 0.1731 0.1805 1,346,075 +0.00(+1.75%)
Feb 09, 2024 0.1738 0.1780 0.1701 0.1774 949,843 +0.00(+0.06%)
Feb 08, 2024 0.1896 0.1896 0.1600 0.1773 3,332,795 -0.01(-4.32%)
Feb 07, 2024 0.1781 0.1896 0.1726 0.1853 755,921 +0.00(+0.93%)
Feb 06, 2024 0.1765 0.1879 0.1754 0.1836 524,906 +0.01(+3.44%)
Feb 05, 2024 0.1898 0.1898 0.1700 0.1775 1,824,968 -0.01(-6.87%)
Feb 02, 2024 0.1892 0.1990 0.1800 0.1906 1,033,352 -0.00(-1.55%)
Feb 01, 2024 0.1860 0.1949 0.1800 0.1936 1,017,804 +0.01(+5.22%)
Jan 31, 2024 0.1962 0.2100 0.1830 0.1840 1,633,815 -0.00(-2.18%)
Jan 30, 2024 0.2000 0.2027 0.1750 0.1881 2,807,445 -0.01(-5.95%)
Jan 29, 2024 0.2470 0.2750 0.1800 0.2000 6,571,042 -0.05(-20.70%)
Jan 26, 2024 0.2829 0.2949 0.2300 0.2522 4,572,777 -0.01(-2.44%)
Jan 25, 2024 0.3199 0.3700 0.2436 0.2585 10,043,031 -0.09(-25.91%)
Jan 24, 2024 0.3200 0.4050 0.2810 0.3489 28,045,426 +0.03(+9.03%)
Jan 23, 2024 0.2312 0.5600 0.2060 0.3200 291,936,384 +0.17(+107.12%)
Jan 22, 2024 0.1600 0.1648 0.1500 0.1545 225,495 -0.00(-2.83%)
Jan 19, 2024 0.1652 0.1698 0.1485 0.1590 519,815 -0.01(-5.53%)
Jan 18, 2024 0.1733 0.1753 0.1651 0.1683 48,727 -0.00(-1.06%)
Jan 17, 2024 0.1750 0.1800 0.1602 0.1701 126,709 -0.00(-2.24%)
Jan 16, 2024 0.1720 0.1836 0.1720 0.1740 112,111 -0.00(-1.81%)
Jan 12, 2024 0.1856 0.1856 0.1720 0.1772 174,702 +0.00(+1.55%)
Jan 11, 2024 0.1720 0.1849 0.1720 0.1745 111,190 -0.00(-1.69%)
Jan 10, 2024 0.1800 0.1800 0.1721 0.1775 178,107 -0.01(-3.95%)
Jan 09, 2024 0.1850 0.1851 0.1760 0.1848 200,150 -0.00(-0.11%)
Jan 08, 2024 0.1720 0.1850 0.1720 0.1850 148,171 +0.01(+7.56%)
Jan 05, 2024 0.1795 0.1850 0.1720 0.1720 346,970 -0.01(-6.98%)
Jan 04, 2024 0.1800 0.1989 0.1765 0.1849 78,895 +0.00(+1.32%)
Jan 03, 2024 0.1880 0.1950 0.1765 0.1825 158,735 -0.00(-1.46%)
Jan 02, 2024 0.1896 0.2000 0.1811 0.1852 203,753 +0.01(+2.89%)
Dec 29, 2023 0.1904 0.1960 0.1796 0.1800 384,722 -0.01(-5.31%)
Dec 28, 2023 0.1600 0.2001 0.1640 0.1901 653,492 +0.02(+12.15%)
Dec 27, 2023 0.2000 0.1994 0.1635 0.1695 1,117,228 -0.02(-10.79%)
Dec 26, 2023 0.2000 0.2000 0.1850 0.1900 472,202 -0.01(-2.56%)
Dec 22, 2023 0.2000 0.2020 0.1903 0.1950 213,135 -0.01(-4.74%)
Dec 21, 2023 0.1900 0.2053 0.1900 0.2047 595,938 +0.01(+6.23%)
Dec 20, 2023 0.1800 0.1940 0.1800 0.1927 332,557 +0.01(+3.60%)
Dec 19, 2023 0.1900 0.1946 0.1800 0.1860 295,689 +0.00(+2.20%)
Dec 18, 2023 0.1900 0.1899 0.1760 0.1820 705,433 -0.01(-4.21%)
Dec 15, 2023 0.2000 0.2000 0.1850 0.1900 533,380 -0.01(-3.01%)
Dec 14, 2023 0.2068 0.2068 0.1860 0.1959 393,090 +0.01(+3.11%)
Dec 13, 2023 0.1800 0.1975 0.1800 0.1900 177,108 +0.01(+4.63%)
Dec 12, 2023 0.1830 0.1995 0.1816 0.1816 190,366 -0.01(-5.42%)
Dec 11, 2023 0.2058 0.2058 0.1860 0.1920 100,600 -0.01(-4.95%)
Dec 08, 2023 0.2068 0.2068 0.1960 0.2020 214,248 -0.00(-1.94%)
Dec 07, 2023 0.1970 0.2068 0.1905 0.2060 370,379 +0.01(+4.57%)
Dec 06, 2023 0.1950 0.2000 0.1905 0.1970 236,160 +0.00(+1.03%)
Dec 05, 2023 0.1900 0.2000 0.1881 0.1950 246,353 -0.01(-2.50%)
Dec 04, 2023 0.1820 0.2000 0.1811 0.2000 138,064 +0.01(+5.26%)
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.