Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

5.990 -0.120 (-1.96%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 30, 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 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%)
Apr 01, 2020 3.900 3.930 3.710 3.830 890,263 -0.16(-4.01%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.