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, 2020 3.990 4.170 3.960 3.990 475,476 -0.03(-0.75%)
Mar 30, 2020 4.210 4.240 3.860 4.020 616,207 -0.17(-4.06%)
Mar 27, 2020 4.340 4.400 4.050 4.190 864,600 -0.33(-7.30%)
Mar 26, 2020 4.210 4.720 4.140 4.520 1,054,507 +0.38(+9.18%)
Mar 25, 2020 3.910 4.390 3.840 4.140 1,327,073 +0.14(+3.50%)
Mar 24, 2020 3.900 4.100 3.790 4.000 1,073,912 +0.36(+9.89%)
Mar 23, 2020 3.980 3.980 3.530 3.640 667,998 -0.41(-10.12%)
Mar 20, 2020 4.200 4.380 3.830 4.050 2,192,500 -0.08(-1.94%)
Mar 19, 2020 3.800 4.400 3.660 4.130 857,107 +0.31(+8.12%)
Mar 18, 2020 4.160 4.390 3.610 3.820 719,409 -0.70(-15.49%)
Mar 17, 2020 4.410 4.840 4.090 4.520 742,621 +0.21(+4.87%)
Mar 16, 2020 4.300 4.890 4.200 4.310 923,553 -0.71(-14.14%)
Mar 13, 2020 4.830 5.070 4.450 5.020 1,007,600 +0.45(+9.85%)
Mar 12, 2020 5.000 5.170 4.560 4.570 1,006,807 -1.05(-18.68%)
Mar 11, 2020 6.050 6.150 5.560 5.620 907,922 -0.59(-9.50%)
Mar 10, 2020 6.480 6.560 5.900 6.210 880,962 -0.09(-1.43%)
Mar 09, 2020 6.290 6.680 6.060 6.300 1,018,921 -0.62(-8.96%)
Mar 06, 2020 6.710 7.570 6.510 6.920 1,531,100 -0.32(-4.42%)
Mar 05, 2020 7.360 7.450 7.080 7.240 1,358,278 -0.29(-3.85%)
Mar 04, 2020 7.480 7.600 7.340 7.530 729,829 +0.14(+1.89%)
Mar 03, 2020 7.910 8.130 7.280 7.390 778,502 -0.52(-6.51%)
Mar 02, 2020 8.140 8.226 7.600 7.905 1,013,540 -0.20(-2.53%)
Feb 28, 2020 7.820 8.240 7.782 8.110 861,400 +0.02(+0.25%)
Feb 27, 2020 7.800 8.354 7.680 8.090 915,478 -0.11(-1.34%)
Feb 26, 2020 8.690 8.800 8.200 8.200 868,427 -0.49(-5.64%)
Feb 25, 2020 8.530 8.780 8.390 8.690 916,219 +0.16(+1.94%)
Feb 24, 2020 8.500 8.560 8.290 8.525 1,031,345 -0.34(-3.89%)
Feb 21, 2020 8.900 8.970 8.680 8.870 721,700 -0.08(-0.89%)
Feb 20, 2020 9.110 9.310 8.900 8.950 634,017 -0.21(-2.29%)
Feb 19, 2020 9.290 9.530 9.020 9.160 1,003,747 -0.07(-0.76%)
Feb 18, 2020 9.700 9.700 9.040 9.230 1,038,489 -0.48(-4.94%)
Feb 14, 2020 9.500 9.880 9.440 9.710 1,264,600 +0.27(+2.86%)
Feb 13, 2020 9.100 9.450 9.090 9.440 1,552,819 +0.23(+2.50%)
Feb 12, 2020 8.930 9.270 8.760 9.210 1,408,788 +0.36(+4.07%)
Feb 11, 2020 8.620 9.090 8.410 8.850 1,293,427 +0.27(+3.15%)
Feb 10, 2020 8.620 8.890 8.290 8.580 2,334,931 -0.03(-0.35%)
Feb 07, 2020 9.340 9.640 8.600 8.610 3,437,500 -0.68(-7.32%)
Feb 06, 2020 9.300 10.19 9.050 9.290 10,087,012 -0.77(-7.65%)
Feb 05, 2020 15.24 15.69 15.10 10.06 1,243,199 -5.01(-33.24%)
Feb 04, 2020 15.42 15.43 15.02 15.07 489,566 -0.05(-0.33%)
Feb 03, 2020 15.08 15.41 14.70 15.12 410,101 +0.09(+0.60%)
Jan 31, 2020 15.55 15.61 15.00 15.03 469,800 -0.59(-3.78%)
Jan 30, 2020 15.40 15.63 15.20 15.62 345,527 +0.12(+0.77%)
Jan 29, 2020 15.59 15.68 15.25 15.50 310,569 -0.06(-0.39%)
Jan 28, 2020 15.45 15.88 15.43 15.56 345,844 +0.22(+1.43%)
Jan 27, 2020 15.10 15.55 15.07 15.34 437,016 -0.18(-1.16%)
Jan 24, 2020 15.74 15.80 15.42 15.52 553,500 -0.15(-0.96%)
Jan 23, 2020 15.58 15.79 15.50 15.67 685,746 +0.02(+0.13%)
Jan 22, 2020 15.77 15.95 15.57 15.65 535,628 -0.01(-0.06%)
Jan 21, 2020 15.58 16.24 15.39 15.66 1,043,608 +0.04(+0.26%)
Jan 17, 2020 15.15 15.63 15.07 15.62 883,300 +0.48(+3.17%)
Jan 16, 2020 15.25 15.62 15.01 15.14 1,034,682 -0.14(-0.92%)
Jan 15, 2020 15.61 15.74 15.08 15.28 1,087,669 -0.36(-2.30%)
Jan 14, 2020 15.89 16.19 15.57 15.64 945,532 -0.29(-1.82%)
Jan 13, 2020 15.53 16.00 15.39 15.93 688,548 +0.46(+2.97%)
Jan 10, 2020 15.57 15.84 15.36 15.47 758,600 -0.03(-0.19%)
Jan 09, 2020 15.94 16.17 15.46 15.50 1,284,313 -0.51(-3.19%)
Jan 08, 2020 15.64 16.30 15.32 16.01 909,471 +0.22(+1.39%)
Jan 07, 2020 16.48 16.48 15.45 15.79 1,787,721 -0.72(-4.36%)
Jan 06, 2020 16.72 16.79 16.38 16.51 1,377,424 -0.34(-2.02%)
Jan 03, 2020 17.17 17.37 16.75 16.85 1,025,600 -0.72(-4.10%)
Jan 02, 2020 17.26 17.76 17.06 17.57 821,375 +0.41(+2.39%)
Dec 31, 2019 16.90 17.27 16.71 17.16 1,009,000 +0.27(+1.57%)
Dec 30, 2019 16.91 17.26 16.51 16.89 905,021 +0.02(+0.09%)
Dec 27, 2019 16.50 17.03 16.25 16.88 897,000 +0.37(+2.24%)
Dec 26, 2019 16.58 16.70 16.18 16.51 798,623 +0.01(+0.06%)
Dec 24, 2019 16.54 16.54 16.14 16.50 447,300 +0.04(+0.24%)
Dec 23, 2019 16.26 16.46 16.13 16.46 742,392 +0.33(+2.05%)
Dec 20, 2019 16.12 16.21 15.93 16.13 1,233,800 +0.02(+0.12%)
Dec 19, 2019 15.39 16.13 15.22 16.11 1,013,233 +0.76(+4.95%)
Dec 18, 2019 15.49 15.70 15.22 15.35 571,505 -0.15(-0.97%)
Dec 17, 2019 15.18 15.51 14.94 15.50 602,462 +0.32(+2.11%)
Dec 16, 2019 15.22 15.52 15.06 15.18 655,648 +0.03(+0.20%)
Dec 13, 2019 14.92 15.20 14.72 15.15 518,000 +0.20(+1.34%)
Dec 12, 2019 14.49 15.02 14.31 14.95 674,204 +0.33(+2.26%)
Dec 11, 2019 14.67 14.75 14.31 14.62 808,378 -0.10(-0.68%)
Dec 10, 2019 15.22 15.27 14.67 14.72 1,023,374 -0.50(-3.29%)
Dec 09, 2019 15.02 15.44 15.02 15.22 780,249 +0.21(+1.40%)
Dec 06, 2019 14.58 15.14 14.58 15.01 813,800 +0.48(+3.30%)
Dec 05, 2019 14.75 15.15 14.41 14.53 934,378 -0.08(-0.55%)
Dec 04, 2019 14.34 14.66 14.30 14.61 763,286 +0.39(+2.74%)
Dec 03, 2019 14.23 14.35 13.80 14.22 777,540 -0.22(-1.52%)
Dec 02, 2019 14.49 14.84 14.18 14.44 798,631 +0.17(+1.19%)
Nov 29, 2019 14.16 14.44 14.02 14.27 292,600 +0.00(+0.00%)
Nov 27, 2019 14.38 14.40 13.91 14.27 610,600 -0.03(-0.21%)
Nov 26, 2019 14.08 14.51 13.91 14.30 878,689 +0.28(+2.00%)
Nov 25, 2019 14.90 14.98 13.87 14.02 1,433,335 -0.89(-5.97%)
Nov 22, 2019 14.23 14.96 14.04 14.91 1,085,900 +1.15(+8.36%)
Nov 21, 2019 13.88 14.19 13.71 13.76 575,357 -0.09(-0.65%)
Nov 20, 2019 14.00 14.07 13.73 13.85 1,010,778 -0.20(-1.42%)
Nov 19, 2019 14.40 14.50 13.97 14.05 615,460 -0.27(-1.89%)
Nov 18, 2019 14.40 14.47 14.00 14.32 815,312 -0.04(-0.28%)
Nov 15, 2019 14.28 14.68 14.12 14.36 984,900 +0.30(+2.13%)
Nov 14, 2019 14.19 14.32 14.04 14.06 914,435 -0.10(-0.71%)
Nov 13, 2019 14.42 14.43 13.95 14.16 1,005,083 -0.36(-2.48%)
Nov 12, 2019 14.50 14.66 14.23 14.52 541,322 +0.13(+0.90%)
Nov 11, 2019 14.10 14.61 14.04 14.39 778,486 +0.14(+0.98%)
Nov 08, 2019 14.87 14.96 14.20 14.25 1,035,800 -0.72(-4.81%)
Nov 07, 2019 14.69 15.19 14.61 14.97 897,919 +0.38(+2.60%)
Nov 06, 2019 14.64 14.84 14.47 14.59 1,001,336 -0.01(-0.07%)
Nov 05, 2019 15.43 15.55 14.46 14.60 2,258,940 -0.70(-4.54%)
Nov 04, 2019 15.52 15.99 15.18 15.29 1,657,639 +0.10(+0.63%)
Nov 01, 2019 17.85 18.00 14.93 15.20 4,704,200 -2.80(-15.56%)
Oct 31, 2019 17.34 18.25 17.32 18.00 1,903,429 +0.59(+3.39%)
Oct 30, 2019 17.80 17.86 17.12 17.41 1,426,160 -0.06(-0.34%)
Oct 29, 2019 17.92 18.01 17.20 17.47 822,137 -0.41(-2.29%)
Oct 28, 2019 17.84 18.27 17.62 17.88 1,012,291 +0.29(+1.65%)
Oct 25, 2019 17.40 17.85 17.09 17.59 1,447,600 +0.14(+0.80%)
Oct 24, 2019 17.81 17.96 17.31 17.45 570,824 -0.19(-1.08%)
Oct 23, 2019 17.95 18.25 17.43 17.64 689,496 -0.31(-1.73%)
Oct 22, 2019 18.10 18.26 17.56 17.95 596,573 -0.15(-0.83%)
Oct 21, 2019 18.36 18.61 17.80 18.10 761,486 -0.23(-1.25%)
Oct 18, 2019 17.40 18.47 17.25 18.33 1,106,500 +0.83(+4.74%)
Oct 17, 2019 18.92 19.05 17.34 17.50 2,124,658 -1.38(-7.31%)
Oct 16, 2019 19.04 19.20 18.61 18.88 599,416 -0.12(-0.63%)
Oct 15, 2019 19.22 19.31 18.82 19.00 1,506,211 +0.00(+0.00%)
Oct 14, 2019 20.00 20.11 18.97 19.00 664,251 -1.00(-5.00%)
Oct 11, 2019 20.16 20.76 19.94 20.00 590,800 +0.13(+0.65%)
Oct 10, 2019 19.59 19.94 19.45 19.87 443,059 +0.32(+1.64%)
Oct 09, 2019 19.81 20.10 19.42 19.55 502,512 -0.11(-0.56%)
Oct 08, 2019 19.95 19.97 19.31 19.66 499,636 -0.51(-2.53%)
Oct 07, 2019 19.84 20.41 19.60 20.17 534,171 +0.25(+1.23%)
Oct 04, 2019 19.20 19.99 19.03 19.93 601,400 +0.78(+4.05%)
Oct 03, 2019 19.77 19.89 18.91 19.15 1,313,485 -0.68(-3.43%)
Oct 02, 2019 19.87 20.49 19.48 19.83 876,240 -0.45(-2.22%)
Oct 01, 2019 20.58 20.86 20.28 20.28 1,054,976 -0.30(-1.46%)
Sep 30, 2019 19.97 20.83 19.95 20.58 910,048 +0.51(+2.54%)
Sep 27, 2019 20.10 20.29 19.79 20.07 1,647,800 +0.01(+0.05%)
Sep 26, 2019 20.16 20.33 19.87 20.06 996,756 +0.00(+0.00%)
Sep 25, 2019 20.34 20.43 19.63 20.06 1,407,097 -0.35(-1.71%)
Sep 24, 2019 21.34 21.62 20.20 20.41 1,832,657 -0.85(-4.00%)
Sep 23, 2019 21.81 21.81 20.01 21.26 3,184,276 -0.66(-3.01%)
Sep 20, 2019 23.61 23.78 21.78 21.92 2,117,600 -1.49(-6.36%)
Sep 19, 2019 25.23 25.38 23.14 23.41 2,103,458 -1.70(-6.77%)
Sep 18, 2019 24.85 25.91 24.57 25.11 1,192,768 +0.20(+0.80%)
Sep 17, 2019 25.55 26.00 24.13 24.91 4,228,099 -2.95(-10.59%)
Sep 16, 2019 27.20 27.89 26.89 27.86 824,210 +0.47(+1.72%)
Sep 13, 2019 27.03 27.49 26.76 27.39 775,400 +0.40(+1.48%)
Sep 12, 2019 26.64 27.62 26.51 26.99 1,577,314 +1.14(+4.41%)
Sep 11, 2019 24.11 26.10 23.83 25.85 2,267,455 +1.89(+7.89%)
Sep 10, 2019 23.10 24.07 22.62 23.96 864,247 +0.88(+3.81%)
Sep 09, 2019 23.79 23.86 22.74 23.08 633,703 -0.51(-2.16%)
Sep 06, 2019 23.70 24.00 23.40 23.59 434,000 -0.02(-0.08%)
Sep 05, 2019 24.09 24.45 23.57 23.61 536,875 -0.54(-2.24%)
Sep 04, 2019 23.66 24.29 23.45 24.15 543,161 +0.78(+3.34%)
Sep 03, 2019 23.72 24.00 23.06 23.37 381,637 -0.62(-2.58%)
Aug 30, 2019 24.00 24.31 23.78 23.99 723,600 +0.18(+0.76%)
Aug 29, 2019 23.02 23.91 22.99 23.81 732,671 +0.96(+4.20%)
Aug 28, 2019 22.00 22.88 21.82 22.85 448,043 +0.63(+2.84%)
Aug 27, 2019 22.25 22.54 22.03 22.22 421,236 -0.11(-0.49%)
Aug 26, 2019 22.25 22.50 21.80 22.33 397,460 +0.29(+1.32%)
Aug 23, 2019 22.85 23.05 21.93 22.04 691,900 -1.23(-5.29%)
Aug 22, 2019 23.31 23.68 23.03 23.27 365,377 -0.14(-0.60%)
Aug 21, 2019 23.07 23.57 22.86 23.41 545,956 +0.56(+2.45%)
Aug 20, 2019 22.32 22.97 22.12 22.85 356,046 +0.37(+1.65%)
Aug 19, 2019 22.50 23.00 22.31 22.48 509,551 +0.26(+1.17%)
Aug 16, 2019 22.37 22.89 22.17 22.22 673,800 +0.21(+0.95%)
Aug 15, 2019 23.33 23.34 21.74 22.01 749,198 -1.35(-5.78%)
Aug 14, 2019 23.28 23.62 22.82 23.36 538,177 -0.44(-1.85%)
Aug 13, 2019 23.46 24.29 22.81 23.80 700,074 +0.21(+0.89%)
Aug 12, 2019 23.78 23.95 23.25 23.59 824,056 -0.41(-1.71%)
Aug 09, 2019 24.76 24.76 23.03 24.00 2,876,700 +0.59(+2.52%)
Aug 08, 2019 22.09 23.47 22.01 23.41 1,609,418 +1.59(+7.29%)
Aug 07, 2019 21.71 22.13 21.53 21.82 571,537 -0.30(-1.36%)
Aug 06, 2019 22.72 22.72 21.86 22.12 541,694 +0.21(+0.96%)
Aug 05, 2019 21.92 22.02 21.21 21.91 965,148 -0.68(-3.01%)
Aug 02, 2019 24.29 24.32 22.27 22.59 774,900 -1.79(-7.34%)
Aug 01, 2019 24.95 25.46 24.13 24.38 801,359 -0.63(-2.52%)
Jul 31, 2019 24.80 25.38 24.59 25.01 713,636 +0.64(+2.63%)
Jul 30, 2019 24.70 24.93 24.31 24.37 751,526 -0.41(-1.65%)
Jul 29, 2019 24.33 24.86 23.83 24.78 727,239 +0.53(+2.19%)
Jul 26, 2019 24.08 24.30 23.73 24.25 814,300 +0.55(+2.32%)
Jul 25, 2019 24.13 24.47 23.58 23.70 517,647 -0.62(-2.55%)
Jul 24, 2019 23.79 24.48 23.38 24.32 537,407 +0.31(+1.29%)
Jul 23, 2019 24.10 24.12 23.41 24.01 513,591 -0.07(-0.29%)
Jul 22, 2019 24.00 24.11 23.62 24.08 563,261 +0.22(+0.92%)
Jul 19, 2019 23.99 24.16 23.67 23.86 541,500 -0.11(-0.46%)
Jul 18, 2019 23.39 24.17 23.20 23.97 689,990 +0.48(+2.04%)
Jul 17, 2019 23.43 23.87 23.17 23.49 905,614 +0.09(+0.38%)
Jul 16, 2019 22.98 23.50 22.59 23.40 621,176 +0.41(+1.78%)
Jul 15, 2019 21.73 23.09 21.66 22.99 939,482 +1.46(+6.78%)
Jul 12, 2019 21.44 21.82 21.35 21.53 350,600 +0.06(+0.28%)
Jul 11, 2019 21.61 21.93 21.17 21.47 529,029 -0.23(-1.06%)
Jul 10, 2019 21.08 21.79 20.71 21.70 787,523 +0.68(+3.24%)
Jul 09, 2019 21.45 21.61 20.82 21.02 496,398 -0.31(-1.45%)
Jul 08, 2019 21.57 21.74 21.15 21.33 608,841 -0.39(-1.80%)
Jul 05, 2019 21.50 22.24 21.26 21.72 713,900 +0.05(+0.23%)
Jul 03, 2019 22.47 22.61 21.52 21.67 580,900 -0.74(-3.30%)
Jul 02, 2019 22.70 23.69 22.19 22.41 639,088 -1.39(-5.84%)
Jul 01, 2019 24.91 25.14 20.62 23.80 2,570,736 -0.42(-1.73%)
Jun 28, 2019 25.28 25.48 23.92 24.22 1,519,800 -1.02(-4.04%)
Jun 27, 2019 23.34 25.48 23.34 25.24 1,536,432 +2.00(+8.61%)
Jun 26, 2019 23.40 23.95 23.11 23.24 530,361 -0.31(-1.32%)
Jun 25, 2019 23.38 24.14 23.22 23.55 667,969 +0.15(+0.64%)
Jun 24, 2019 24.31 25.00 23.02 23.40 1,434,768 -0.85(-3.51%)
Jun 21, 2019 24.50 25.25 24.07 24.25 1,389,100 +0.00(+0.00%)
Jun 20, 2019 22.53 24.39 22.50 24.25 1,871,453 +2.01(+9.04%)
Jun 19, 2019 22.00 22.32 21.63 22.24 370,360 +0.27(+1.23%)
Jun 18, 2019 21.86 22.35 21.58 21.97 404,450 +0.42(+1.95%)
Jun 17, 2019 21.81 22.48 21.39 21.55 360,779 -0.18(-0.83%)
Jun 14, 2019 21.77 22.28 21.63 21.73 303,400 -0.10(-0.46%)
Jun 13, 2019 21.60 22.09 21.36 21.83 384,027 +0.31(+1.44%)
Jun 12, 2019 21.45 21.98 21.42 21.52 275,928 +0.03(+0.14%)
Jun 11, 2019 21.86 22.30 21.36 21.49 414,052 -0.34(-1.56%)
Jun 10, 2019 21.70 22.57 21.61 21.83 550,071 +0.25(+1.16%)
Jun 07, 2019 20.89 21.79 20.73 21.58 648,800 +0.84(+4.05%)
Jun 06, 2019 20.55 20.81 20.00 20.74 461,795 +0.15(+0.73%)
Jun 05, 2019 20.49 20.73 19.98 20.59 484,579 +0.39(+1.93%)
Jun 04, 2019 19.97 20.39 19.30 20.20 760,789 +0.65(+3.32%)
Jun 03, 2019 20.57 20.89 19.17 19.55 1,311,581 -1.21(-5.83%)
May 31, 2019 21.03 21.08 20.50 20.76 401,900 -0.56(-2.63%)
May 30, 2019 21.00 21.35 20.88 21.32 325,798 +0.38(+1.81%)
May 29, 2019 21.11 21.21 20.35 20.94 596,565 -0.44(-2.06%)
May 28, 2019 21.58 22.08 21.23 21.38 379,667 +0.00(+0.00%)
May 24, 2019 21.22 21.86 21.11 21.38 361,200 +0.33(+1.57%)
May 23, 2019 21.35 21.35 20.49 21.05 384,171 -0.35(-1.64%)
May 22, 2019 21.26 21.70 21.18 21.40 253,480 -0.04(-0.19%)
May 21, 2019 21.08 21.76 21.00 21.44 335,515 +0.50(+2.39%)
May 20, 2019 20.90 21.43 20.20 20.94 623,507 -0.10(-0.48%)
May 17, 2019 21.66 21.78 20.84 21.04 655,600 -0.84(-3.84%)
May 16, 2019 21.70 22.32 21.65 21.88 904,535 +0.18(+0.83%)
May 15, 2019 21.12 22.03 20.84 21.70 715,226 +0.42(+1.97%)
May 14, 2019 20.71 21.41 20.55 21.28 802,476 +0.97(+4.78%)
May 13, 2019 22.27 22.50 20.21 20.31 1,326,604 -2.23(-9.89%)
May 10, 2019 21.00 23.43 21.00 22.54 2,557,800 +1.33(+6.27%)
May 09, 2019 21.76 21.87 20.85 21.21 607,919 -0.79(-3.59%)
May 08, 2019 21.81 22.33 21.76 22.00 788,140 +0.24(+1.10%)
May 07, 2019 21.99 22.09 21.13 21.76 1,456,350 +0.44(+2.06%)
May 06, 2019 19.94 21.55 19.58 21.32 1,257,968 +0.81(+3.95%)
May 03, 2019 21.27 21.51 20.19 20.51 1,660,700 +0.55(+2.76%)
May 02, 2019 19.83 20.24 19.49 19.96 770,926 +0.12(+0.60%)
May 01, 2019 19.95 20.53 19.62 19.84 650,729 +0.01(+0.05%)
Apr 30, 2019 19.85 20.28 19.45 19.83 532,823 -0.04(-0.20%)
Apr 29, 2019 19.51 19.91 19.20 19.87 485,912 +0.46(+2.37%)
Apr 26, 2019 19.47 19.76 19.32 19.41 393,100 +0.15(+0.78%)
Apr 25, 2019 19.21 19.76 19.10 19.26 467,784 -0.13(-0.67%)
Apr 24, 2019 19.69 19.94 19.10 19.39 529,604 -0.30(-1.52%)
Apr 23, 2019 18.75 19.89 18.75 19.69 601,662 +1.15(+6.20%)
Apr 22, 2019 18.82 19.04 18.44 18.54 424,150 -0.31(-1.64%)
Apr 18, 2019 18.96 19.11 18.82 18.85 312,100 -0.24(-1.26%)
Apr 17, 2019 19.97 20.06 18.63 19.09 957,702 -1.05(-5.21%)
Apr 16, 2019 20.55 20.60 19.87 20.14 574,616 -0.36(-1.76%)
Apr 15, 2019 20.70 20.93 19.89 20.50 483,127 -0.21(-1.01%)
Apr 12, 2019 20.96 21.10 20.52 20.71 271,700 -0.10(-0.48%)
Apr 11, 2019 21.27 21.39 20.68 20.81 317,173 -0.49(-2.30%)
Apr 10, 2019 21.03 21.37 20.65 21.30 314,083 +0.55(+2.65%)
Apr 09, 2019 21.34 21.54 20.66 20.75 352,518 -0.70(-3.26%)
Apr 08, 2019 21.96 22.01 20.93 21.45 318,923 -0.49(-2.23%)
Apr 05, 2019 21.68 22.05 21.68 21.94 276,700 +0.32(+1.48%)
Apr 04, 2019 21.86 22.38 21.44 21.62 342,057 -0.24(-1.10%)
Apr 03, 2019 21.72 22.00 21.50 21.86 332,923 +0.29(+1.34%)
Apr 02, 2019 21.59 21.78 21.38 21.57 346,964 -0.10(-0.46%)
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.