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

Markforged Hldg Corp (NY: MKFG )

0.4601 -0.0099 (-2.11%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2022 3.510 3.640 3.390 3.410 687,801 -0.03(-0.87%)
Apr 28, 2022 3.400 3.510 3.245 3.440 934,579 +0.04(+1.18%)
Apr 27, 2022 3.440 3.460 3.355 3.400 753,994 -0.03(-0.87%)
Apr 26, 2022 3.680 3.700 3.320 3.430 1,117,196 -0.27(-7.30%)
Apr 25, 2022 3.440 3.700 3.410 3.700 739,950 +0.20(+5.71%)
Apr 22, 2022 3.500 3.550 3.410 3.500 832,682 +0.01(+0.29%)
Apr 21, 2022 3.500 3.585 3.430 3.490 1,181,693 +0.03(+0.87%)
Apr 20, 2022 3.550 3.590 3.425 3.460 865,669 -0.05(-1.42%)
Apr 19, 2022 3.650 3.670 3.510 3.510 940,594 -0.13(-3.57%)
Apr 18, 2022 3.750 3.770 3.565 3.640 1,229,369 -0.13(-3.45%)
Apr 14, 2022 3.920 3.920 3.750 3.770 572,260 -0.15(-3.83%)
Apr 13, 2022 3.910 4.000 3.830 3.920 692,258 +0.03(+0.77%)
Apr 12, 2022 3.800 3.955 3.770 3.890 851,165 +0.13(+3.46%)
Apr 11, 2022 3.780 3.900 3.740 3.760 811,411 -0.12(-3.09%)
Apr 08, 2022 3.960 4.050 3.800 3.880 617,487 -0.11(-2.76%)
Apr 07, 2022 3.930 3.990 3.795 3.990 761,461 +0.03(+0.76%)
Apr 06, 2022 4.000 4.030 3.850 3.960 809,831 -0.09(-2.22%)
Apr 05, 2022 4.180 4.180 3.960 4.050 552,241 -0.11(-2.64%)
Apr 04, 2022 4.130 4.210 4.070 4.160 428,805 +0.05(+1.22%)
Apr 01, 2022 4.080 4.190 4.010 4.110 560,998 +0.12(+3.01%)
Mar 31, 2022 4.110 4.170 3.960 3.990 487,049 -0.13(-3.16%)
Mar 30, 2022 4.230 4.310 4.070 4.120 842,932 -0.14(-3.29%)
Mar 29, 2022 4.220 4.330 4.150 4.260 1,169,593 +0.12(+2.90%)
Mar 28, 2022 4.090 4.150 3.920 4.140 950,721 +0.05(+1.22%)
Mar 25, 2022 4.050 4.145 3.990 4.090 838,439 -0.03(-0.73%)
Mar 24, 2022 4.130 4.150 4.010 4.120 1,285,746 +0.00(+0.00%)
Mar 23, 2022 4.150 4.250 4.075 4.120 995,175 -0.11(-2.60%)
Mar 22, 2022 4.240 4.315 4.130 4.230 2,641,841 +0.04(+0.95%)
Mar 21, 2022 4.180 4.390 4.150 4.190 3,195,643 -0.12(-2.78%)
Mar 18, 2022 3.890 4.315 3.830 4.310 3,005,440 +0.16(+3.86%)
Mar 17, 2022 3.710 4.200 3.710 4.150 3,558,616 +0.34(+8.92%)
Mar 16, 2022 3.320 3.865 3.170 3.810 3,001,159 +0.72(+23.30%)
Mar 15, 2022 3.030 3.170 2.950 3.090 1,620,036 +0.11(+3.69%)
Mar 14, 2022 3.200 3.200 2.950 2.980 1,136,979 -0.19(-5.99%)
Mar 11, 2022 3.350 3.490 3.170 3.170 1,029,409 -0.15(-4.52%)
Mar 10, 2022 3.380 3.480 3.290 3.320 811,989 -0.13(-3.77%)
Mar 09, 2022 3.430 3.535 3.410 3.450 773,416 +0.09(+2.68%)
Mar 08, 2022 3.340 3.510 3.230 3.360 1,109,889 +0.03(+0.90%)
Mar 07, 2022 3.170 3.600 3.130 3.330 1,930,464 +0.21(+6.73%)
Mar 04, 2022 3.290 3.295 3.080 3.120 1,135,781 -0.20(-6.02%)
Mar 03, 2022 3.620 3.620 3.260 3.320 1,394,825 -0.25(-7.00%)
Mar 02, 2022 3.750 3.750 3.570 3.570 756,352 -0.15(-4.03%)
Mar 01, 2022 3.950 4.090 3.720 3.720 1,115,518 -0.17(-4.37%)
Feb 28, 2022 3.760 4.060 3.750 3.890 1,723,698 +0.02(+0.52%)
Feb 25, 2022 3.980 4.090 3.750 3.870 5,795,932 -0.09(-2.27%)
Feb 24, 2022 3.680 3.980 3.580 3.960 1,361,719 +0.12(+3.13%)
Feb 23, 2022 4.040 4.070 3.820 3.840 681,300 -0.14(-3.52%)
Feb 22, 2022 4.450 4.460 3.960 3.980 1,284,316 -0.58(-12.72%)
Feb 18, 2022 4.560 0 -0.18(-3.80%)
Feb 17, 2022 4.800 4.810 4.670 4.740 1,404,387 -0.10(-2.07%)
Feb 16, 2022 4.650 4.850 4.550 4.840 679,482 +0.17(+3.64%)
Feb 15, 2022 4.550 4.730 4.540 4.670 1,057,761 +0.13(+2.86%)
Feb 14, 2022 4.390 4.540 4.340 4.540 925,606 +0.10(+2.25%)
Feb 11, 2022 4.630 4.640 4.390 4.440 889,398 -0.16(-3.48%)
Feb 10, 2022 4.610 4.700 4.510 4.600 1,131,097 -0.10(-2.13%)
Feb 09, 2022 4.790 4.800 4.630 4.700 1,028,303 -0.01(-0.21%)
Feb 08, 2022 4.610 4.760 4.510 4.710 965,516 +0.10(+2.17%)
Feb 07, 2022 4.710 4.830 4.590 4.610 1,277,894 -0.13(-2.74%)
Feb 04, 2022 4.610 4.780 4.550 4.740 495,592 +0.13(+2.82%)
Feb 03, 2022 4.630 4.610 515,674 -0.12(-2.54%)
Feb 02, 2022 4.950 4.950 4.690 4.730 610,939 -0.17(-3.47%)
Feb 01, 2022 4.780 4.900 4.590 4.900 634,566 +0.17(+3.59%)
Jan 31, 2022 4.300 4.757 4.730 673,521 +0.43(+10.00%)
Jan 28, 2022 4.170 4.310 3.970 4.300 1,128,309 +0.07(+1.65%)
Jan 27, 2022 4.550 4.565 4.210 4.230 672,229 -0.25(-5.58%)
Jan 26, 2022 4.840 4.860 4.450 4.480 861,530 -0.26(-5.49%)
Jan 25, 2022 4.520 4.750 4.435 4.740 1,188,304 +0.08(+1.72%)
Jan 24, 2022 4.750 4.790 4.010 4.660 2,821,026 -0.25(-5.09%)
Jan 21, 2022 4.860 4.990 4.650 4.910 3,979,651 +0.05(+1.03%)
Jan 20, 2022 4.780 5.070 4.730 4.860 767,165 +0.14(+2.97%)
Jan 19, 2022 4.790 4.880 4.560 4.720 901,383 -0.04(-0.84%)
Jan 18, 2022 4.900 4.935 4.660 4.760 779,507 -0.14(-2.86%)
Jan 14, 2022 4.900 0 -0.27(-5.22%)
Jan 13, 2022 5.340 5.405 5.120 5.170 1,075,199 -0.18(-3.36%)
Jan 12, 2022 5.360 5.450 5.230 5.350 913,976 +0.03(+0.56%)
Jan 11, 2022 5.060 5.435 5.000 5.320 574,183 +0.18(+3.50%)
Jan 10, 2022 5.340 5.355 5.045 5.140 429,827 -0.27(-4.99%)
Jan 07, 2022 5.680 5.810 5.360 5.410 593,479 -0.28(-4.92%)
Jan 06, 2022 5.690 5.727 5.400 5.690 469,244 +0.05(+0.89%)
Jan 05, 2022 5.710 5.830 5.590 5.640 655,844 -0.04(-0.70%)
Jan 04, 2022 5.680 5.730 5.505 5.680 447,315 +0.01(+0.18%)
Jan 03, 2022 5.390 5.690 5.220 5.670 441,638 +0.30(+5.59%)
Dec 31, 2021 5.500 5.600 5.310 5.370 460,224 -0.26(-4.62%)
Dec 30, 2021 5.340 5.750 5.310 5.630 733,553 +0.29(+5.43%)
Dec 29, 2021 5.510 5.510 5.220 5.340 407,564 -0.16(-2.91%)
Dec 28, 2021 5.460 5.560 5.340 5.500 471,838 +0.05(+0.92%)
Dec 27, 2021 5.430 5.650 5.390 5.450 515,128 +0.00(+0.00%)
Dec 23, 2021 5.210 5.540 5.200 5.450 493,228 +0.25(+4.81%)
Dec 22, 2021 5.150 5.340 5.080 5.200 533,300 +0.02(+0.39%)
Dec 21, 2021 4.950 5.235 4.900 5.180 490,980 +0.39(+8.14%)
Dec 20, 2021 4.930 4.985 4.720 4.790 446,600 -0.28(-5.52%)
Dec 17, 2021 5.070 5.170 4.850 5.070 1,094,650 +0.04(+0.80%)
Dec 16, 2021 5.240 5.330 4.960 5.030 489,611 -0.09(-1.76%)
Dec 15, 2021 5.170 5.180 4.770 5.120 715,029 -0.07(-1.35%)
Dec 14, 2021 5.280 5.550 5.130 5.190 729,836 +0.01(+0.19%)
Dec 13, 2021 5.320 5.469 5.165 5.180 605,113 -0.07(-1.33%)
Dec 10, 2021 5.410 5.470 5.250 5.250 495,995 -0.15(-2.78%)
Dec 09, 2021 5.680 5.750 5.370 5.400 473,080 -0.28(-4.93%)
Dec 08, 2021 5.650 5.790 5.460 5.680 704,773 +0.03(+0.53%)
Dec 07, 2021 5.510 5.790 5.510 5.650 628,447 +0.22(+4.05%)
Dec 06, 2021 5.870 5.870 5.300 5.430 1,179,521 -0.47(-7.97%)
Dec 03, 2021 6.520 6.550 5.810 5.900 1,020,549 -0.66(-10.06%)
Dec 02, 2021 6.710 6.788 6.425 6.560 613,578 -0.18(-2.67%)
Dec 01, 2021 6.910 7.165 6.700 6.740 720,772 -0.17(-2.46%)
Nov 30, 2021 6.910 7.050 6.910 6.910 1,399,894 -0.05(-0.72%)
Nov 29, 2021 7.040 7.080 6.835 6.960 472,039 +0.00(+0.00%)
Nov 26, 2021 6.910 7.059 6.810 6.960 305,478 -0.11(-1.56%)
Nov 24, 2021 6.980 7.140 6.770 7.070 395,875 +0.07(+1.00%)
Nov 23, 2021 7.200 7.270 6.960 7.000 832,464 -0.29(-3.98%)
Nov 22, 2021 7.310 7.500 7.170 7.290 651,226 +0.04(+0.55%)
Nov 19, 2021 7.140 7.340 7.060 7.250 371,942 +0.16(+2.26%)
Nov 18, 2021 7.350 7.100 7.050 7.090 621,673 -0.26(-3.54%)
Nov 17, 2021 7.330 7.560 7.310 7.350 426,603 -0.04(-0.54%)
Nov 16, 2021 7.250 7.500 7.190 7.390 604,276 +0.18(+2.50%)
Nov 15, 2021 7.350 7.365 7.104 7.210 429,992 -0.11(-1.50%)
Nov 12, 2021 7.280 7.430 7.213 7.320 859,819 +0.04(+0.55%)
Nov 11, 2021 7.260 7.290 6.802 7.280 530,267 +0.25(+3.56%)
Nov 10, 2021 7.040 7.030 536,347 -0.06(-0.85%)
Nov 09, 2021 7.200 7.250 6.780 7.090 630,139 -0.06(-0.84%)
Nov 08, 2021 7.250 7.330 7.124 7.150 533,386 -0.06(-0.83%)
Nov 05, 2021 7.190 7.270 7.110 7.210 294,335 -0.07(-0.96%)
Nov 04, 2021 7.340 7.590 7.230 7.280 541,854 -0.02(-0.27%)
Nov 03, 2021 7.190 7.685 7.160 7.300 863,853 +0.11(+1.53%)
Nov 02, 2021 7.200 7.240 6.920 7.190 487,049 +0.02(+0.28%)
Nov 01, 2021 6.720 7.170 6.880 7.170 1,410,312 +0.58(+8.80%)
Oct 29, 2021 6.680 6.840 6.515 6.590 572,523 -0.15(-2.23%)
Oct 28, 2021 6.700 6.890 6.620 6.740 1,072,589 +0.03(+0.45%)
Oct 27, 2021 6.570 6.830 6.500 6.710 452,372 +0.16(+2.44%)
Oct 26, 2021 6.270 6.680 6.550 1,085,937 +0.36(+5.82%)
Oct 25, 2021 6.410 6.430 6.140 6.190 1,254,597 -0.28(-4.33%)
Oct 22, 2021 6.650 6.850 6.430 6.470 514,708 -0.26(-3.86%)
Oct 21, 2021 6.700 6.730 6.620 6.730 444,825 -0.09(-1.32%)
Oct 20, 2021 6.730 6.860 6.670 6.820 315,456 -0.04(-0.58%)
Oct 19, 2021 6.900 6.940 6.660 6.860 396,900 -0.05(-0.72%)
Oct 18, 2021 6.780 6.950 6.710 6.910 385,749 +0.12(+1.77%)
Oct 15, 2021 6.780 6.810 6.570 6.790 348,649 +0.03(+0.44%)
Oct 14, 2021 6.750 6.880 6.720 6.760 551,471 +0.16(+2.42%)
Oct 13, 2021 6.580 6.670 6.410 6.600 709,315 +0.20(+3.12%)
Oct 12, 2021 6.330 6.500 6.310 6.400 339,121 +0.09(+1.43%)
Oct 11, 2021 6.450 6.543 6.310 6.310 454,619 -0.04(-0.63%)
Oct 08, 2021 6.370 6.560 6.300 6.350 430,958 +0.01(+0.16%)
Oct 07, 2021 6.190 6.525 6.190 6.340 254,226 +0.18(+2.92%)
Oct 06, 2021 6.070 6.190 5.900 6.160 428,976 +0.06(+0.98%)
Oct 05, 2021 6.030 6.270 5.960 6.100 487,221 +0.02(+0.33%)
Oct 04, 2021 6.190 6.238 5.920 6.080 455,508 -0.13(-2.09%)
Oct 01, 2021 6.610 6.610 6.190 6.210 969,637 -0.35(-5.34%)
Sep 30, 2021 7.050 7.050 6.570 6.560 824,472 -0.45(-6.42%)
Sep 29, 2021 7.250 7.300 7.000 7.010 396,691 -0.23(-3.18%)
Sep 28, 2021 7.600 7.650 7.230 7.240 560,846 -0.34(-4.49%)
Sep 27, 2021 7.470 7.600 7.350 7.580 417,374 +0.10(+1.34%)
Sep 24, 2021 7.610 7.690 7.440 7.480 561,946 -0.20(-2.60%)
Sep 23, 2021 7.690 7.740 7.520 7.680 654,580 +0.06(+0.79%)
Sep 22, 2021 7.600 7.680 7.510 7.620 476,918 +0.08(+1.06%)
Sep 21, 2021 7.820 7.890 7.530 7.540 750,800 -0.23(-2.96%)
Sep 20, 2021 7.570 7.844 7.550 7.770 683,767 -0.02(-0.26%)
Sep 17, 2021 7.730 7.980 7.651 7.790 4,412,879 +0.11(+1.43%)
Sep 16, 2021 7.940 8.040 7.610 7.680 815,871 -0.26(-3.27%)
Sep 15, 2021 7.560 8.060 7.510 7.940 1,154,018 +0.38(+5.03%)
Sep 14, 2021 7.690 7.741 7.470 7.560 757,639 -0.08(-1.05%)
Sep 13, 2021 8.170 8.210 7.500 7.640 1,707,092 -0.41(-5.09%)
Sep 10, 2021 8.200 8.280 8.020 8.050 962,612 -0.10(-1.23%)
Sep 09, 2021 8.000 8.290 7.880 8.150 1,709,683 +0.15(+1.88%)
Sep 08, 2021 8.190 8.220 7.980 8.000 1,919,177 -0.03(-0.37%)
Sep 07, 2021 9.240 9.240 8.010 8.030 2,883,535 -1.19(-12.91%)
Sep 03, 2021 9.110 9.280 8.960 9.220 1,095,730 +0.17(+1.88%)
Sep 02, 2021 8.780 9.120 8.630 9.050 1,159,209 +0.40(+4.62%)
Sep 01, 2021 8.570 8.800 8.500 8.650 899,081 +0.07(+0.82%)
Aug 31, 2021 8.210 8.670 8.130 8.580 1,079,024 +0.33(+4.00%)
Aug 30, 2021 8.320 8.570 8.120 8.250 1,218,519 -0.05(-0.60%)
Aug 27, 2021 8.380 8.520 8.220 8.300 784,968 -0.01(-0.12%)
Aug 26, 2021 8.440 8.580 8.200 8.310 2,283,820 -0.12(-1.42%)
Aug 25, 2021 8.760 9.220 8.380 8.430 4,125,466 -0.28(-3.21%)
Aug 24, 2021 8.370 8.980 8.210 8.710 4,854,021 +0.35(+4.19%)
Aug 23, 2021 8.100 8.490 7.820 8.360 634,980 +0.39(+4.89%)
Aug 20, 2021 8.530 8.600 7.620 7.970 1,191,475 -0.52(-6.12%)
Aug 19, 2021 8.640 8.870 8.440 8.490 634,444 -0.36(-4.07%)
Aug 18, 2021 9.040 9.100 8.700 8.850 534,049 -0.18(-1.99%)
Aug 17, 2021 9.280 9.300 8.821 9.030 1,208,922 -0.27(-2.90%)
Aug 16, 2021 9.520 9.520 8.920 9.300 531,077 -0.13(-1.38%)
Aug 13, 2021 9.480 9.640 9.160 9.430 594,587 -0.40(-4.07%)
Aug 12, 2021 10.19 10.27 9.604 9.830 677,227 -0.24(-2.38%)
Aug 11, 2021 10.42 10.42 9.970 10.07 650,364 -0.35(-3.36%)
Aug 10, 2021 10.30 10.53 10.07 10.42 2,138,913 +0.24(+2.36%)
Aug 09, 2021 10.36 10.40 10.16 10.18 436,614 -0.07(-0.68%)
Aug 06, 2021 10.47 10.49 10.12 10.25 381,493 -0.15(-1.44%)
Aug 05, 2021 10.52 10.59 10.25 10.40 846,758 +0.18(+1.76%)
Aug 04, 2021 10.40 10.46 10.10 10.22 1,001,420 -0.09(-0.87%)
Aug 03, 2021 10.72 10.72 10.20 10.31 1,049,579 -0.37(-3.46%)
Aug 02, 2021 10.73 10.88 10.48 10.68 341,258 +0.06(+0.56%)
Jul 30, 2021 10.00 11.00 9.937 10.62 833,124 +0.56(+5.57%)
Jul 29, 2021 10.42 10.48 9.900 10.06 564,533 -0.21(-2.04%)
Jul 28, 2021 10.29 10.33 10.08 10.27 601,719 +0.07(+0.69%)
Jul 27, 2021 9.790 10.20 9.720 10.20 576,024 +0.36(+3.66%)
Jul 26, 2021 10.52 10.55 9.550 9.840 545,977 -0.68(-6.46%)
Jul 23, 2021 9.890 10.52 9.780 10.52 477,627 +0.76(+7.79%)
Jul 22, 2021 9.000 9.830 8.860 9.760 677,400 +0.80(+8.93%)
Jul 21, 2021 8.600 9.025 8.300 8.960 974,215 +0.36(+4.19%)
Jul 20, 2021 9.120 9.465 8.570 8.600 712,827 -0.33(-3.70%)
Jul 19, 2021 8.530 9.110 8.240 8.930 919,550 +0.65(+7.85%)
Jul 16, 2021 8.060 8.520 7.925 8.280 1,017,837 +0.52(+6.70%)
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.