Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

8.290 -0.160 (-1.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.