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

(OP: STEK )

0.0500 -0.0051 (-9.26%)
Streaming Delayed Price Updated: 2:26 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0501 0.0575 0.0500 0.0500 170,386 -0.01(-9.26%)
Nov 26, 2024 0.0585 0.0585 0.0500 0.0551 158,940 -0.00(-5.81%)
Nov 25, 2024 0.0563 0.0585 0.0495 0.0585 154,035 +0.00(+6.95%)
Nov 22, 2024 0.0595 0.0595 0.0455 0.0547 193,041 +0.00(+8.32%)
Nov 21, 2024 0.0549 0.0549 0.0435 0.0505 628,035 -0.00(-0.98%)
Nov 20, 2024 0.0244 0.0650 0.0221 0.0510 7,904,135 +0.03(+118.88%)
Nov 19, 2024 0.0219 0.0244 0.0219 0.0233 38,679 +0.00(+4.02%)
Nov 18, 2024 0.0200 0.0232 0.0200 0.0224 390,785 -0.00(-8.94%)
Nov 15, 2024 0.0260 0.0260 0.0200 0.0246 188,710 -0.00(-4.65%)
Nov 14, 2024 0.0260 0.0260 0.0250 0.0258 4,693 -0.00(-0.39%)
Nov 13, 2024 0.0252 0.0259 0.0250 0.0259 73,142 +0.00(+0.00%)
Nov 12, 2024 0.0241 0.0260 0.0217 0.0259 127,647 +0.00(+1.57%)
Nov 11, 2024 0.0236 0.0255 0.0235 0.0255 50,022 +0.00(+6.25%)
Nov 08, 2024 0.0251 0.0260 0.0240 0.0240 55,563 -0.00(-4.00%)
Nov 07, 2024 0.0250 0.0259 0.0240 0.0250 6,372 -0.00(-3.85%)
Nov 06, 2024 0.0240 0.0260 0.0200 0.0260 4,785,517 +0.00(+8.33%)
Nov 05, 2024 0.0269 0.0269 0.0200 0.0240 1,557,108 -0.00(-9.43%)
Nov 04, 2024 0.0265 0.0266 0.0256 0.0265 276,649 -0.00(-1.85%)
Nov 01, 2024 0.0285 0.0285 0.0261 0.0270 84,900 +0.00(+1.12%)
Oct 31, 2024 0.0275 0.0305 0.0260 0.0267 422,247 -0.00(-7.93%)
Oct 30, 2024 0.0309 0.0316 0.0275 0.0290 688,479 -0.00(-0.68%)
Oct 29, 2024 0.0323 0.0335 0.0265 0.0292 1,787,024 -0.00(-12.57%)
Oct 28, 2024 0.0367 0.0402 0.0300 0.0334 2,297,499 -0.01(-13.92%)
Oct 25, 2024 0.0452 0.0467 0.0347 0.0388 179,311 -0.00(-11.01%)
Oct 24, 2024 0.0420 0.0469 0.0372 0.0436 143,997 +0.00(+9.55%)
Oct 23, 2024 0.0356 0.0398 0.0356 0.0398 47,180 +0.00(+9.04%)
Oct 22, 2024 0.0375 0.0419 0.0352 0.0365 81,985 -0.00(-8.29%)
Oct 21, 2024 0.0369 0.0398 0.0368 0.0398 56,963 +0.00(+2.05%)
Oct 18, 2024 0.0406 0.0420 0.0390 0.0390 66,902 -0.00(-0.51%)
Oct 17, 2024 0.0392 0.0421 0.0392 0.0392 39,057 -0.00(-6.89%)
Oct 16, 2024 0.0421 0.0421 0.0421 0.0421 4,463 +0.00(+7.40%)
Oct 15, 2024 0.0407 0.0407 0.0392 0.0392 53,746 -0.00(-6.89%)
Oct 14, 2024 0.0392 0.0433 0.0392 0.0421 37,566 +0.00(+1.94%)
Oct 11, 2024 0.0419 0.0419 0.0410 0.0413 57,882 -0.00(-3.28%)
Oct 10, 2024 0.0392 0.0433 0.0392 0.0427 33,174 +0.00(+0.95%)
Oct 09, 2024 0.0390 0.0433 0.0390 0.0423 29,197 +0.00(+3.93%)
Oct 08, 2024 0.0399 0.0407 0.0393 0.0407 27,487 +0.00(+4.36%)
Oct 07, 2024 0.0360 0.0390 0.0360 0.0390 3,584 +0.00(+0.52%)
Oct 04, 2024 0.0384 0.0390 0.0370 0.0388 13,886 -0.00(-2.76%)
Oct 03, 2024 0.0352 0.0458 0.0352 0.0399 172,886 -0.00(-7.85%)
Oct 02, 2024 0.0433 0.0433 0.0416 0.0433 2,462 +0.00(+0.23%)
Oct 01, 2024 0.0371 0.0432 0.0371 0.0432 11,317 -0.00(-1.82%)
Sep 30, 2024 0.0352 0.0458 0.0352 0.0440 42,881 -0.00(-3.72%)
Sep 27, 2024 0.0405 0.0457 0.0352 0.0457 20,294 -0.00(-0.22%)
Sep 26, 2024 0.0439 0.0458 0.0439 0.0458 2,268 +0.00(+2.00%)
Sep 25, 2024 0.0420 0.0449 0.0420 0.0449 3,129 +0.00(+3.22%)
Sep 24, 2024 0.0457 0.0457 0.0403 0.0435 140,079 +0.00(+5.33%)
Sep 23, 2024 0.0382 0.0479 0.0381 0.0413 109,814 +0.00(+4.29%)
Sep 20, 2024 0.0380 0.0480 0.0380 0.0396 75,518 +0.00(+8.79%)
Sep 19, 2024 0.0301 0.0366 0.0301 0.0364 94,499 +0.00(+0.00%)
Sep 18, 2024 0.0364 0.0364 0.0333 0.0364 238 +0.00(+8.66%)
Sep 17, 2024 0.0370 0.0370 0.0301 0.0335 13,519 -0.00(-5.37%)
Sep 16, 2024 0.0380 0.0380 0.0270 0.0354 81,166 -0.01(-22.54%)
Sep 13, 2024 0.0435 0.0480 0.0434 0.0457 9,745 -0.00(-4.79%)
Sep 12, 2024 0.0493 0.0497 0.0433 0.0480 29,584 -0.00(-2.04%)
Sep 11, 2024 0.0485 0.0496 0.0470 0.0490 1,394 +0.00(+1.03%)
Sep 10, 2024 0.0467 0.0485 0.0467 0.0485 8,862 -0.00(-2.02%)
Sep 09, 2024 0.0490 0.0495 0.0427 0.0495 26,573 +0.00(+1.02%)
Sep 06, 2024 0.0338 0.0561 0.0338 0.0490 387,736 +0.01(+43.27%)
Sep 05, 2024 0.0312 0.0440 0.0312 0.0342 67,831 -0.01(-14.29%)
Sep 04, 2024 0.0310 0.0399 0.0310 0.0399 2,621 +0.00(+6.97%)
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.