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: KLDCF )

0.8092 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EST, Nov 22, 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 22, 2024 0.7767 0.8092 0.7750 0.8092 7,599 +0.05(+7.04%)
Nov 21, 2024 0.7600 0.7680 0.7560 0.7560 5,800 -0.01(-0.97%)
Nov 19, 2024 0.7634 700 +0.01(+1.64%)
Nov 18, 2024 0.7511 0.7511 0.7511 0.7511 192 -0.01(-1.33%)
Nov 15, 2024 0.7450 0.7612 0.7302 0.7612 12,370 -0.01(-1.41%)
Nov 14, 2024 0.7548 0.7721 0.7400 0.7721 7,263 -0.01(-1.18%)
Nov 13, 2024 0.7813 0.7813 0.7813 0.7813 1,581 -0.01(-1.35%)
Nov 12, 2024 0.8648 0.8648 0.7920 0.7920 73,485 -0.02(-2.22%)
Nov 11, 2024 0.8103 0.8500 0.8000 0.8100 66,005 -0.01(-1.65%)
Nov 08, 2024 0.8350 0.8350 0.8236 0.8236 5,100 -0.03(-3.29%)
Nov 07, 2024 0.8565 0.8670 0.8385 0.8516 28,192 -0.05(-5.38%)
Nov 06, 2024 0.8576 0.9000 0.8500 0.9000 14,887 +0.00(+0.41%)
Nov 05, 2024 0.8963 0.8963 0.8631 0.8963 1,200 +0.04(+4.29%)
Nov 04, 2024 0.8322 0.9085 0.8200 0.8594 18,654 +0.01(+1.22%)
Nov 01, 2024 0.8686 0.8700 0.8490 0.8490 13,287 -0.00(-0.04%)
Oct 31, 2024 0.8617 0.8617 0.8350 0.8493 18,100 -0.03(-3.61%)
Oct 30, 2024 0.8900 0.8934 0.8811 0.8811 3,180 -0.02(-2.41%)
Oct 29, 2024 0.9200 0.9200 0.9029 0.9029 17,850 -0.01(-0.97%)
Oct 28, 2024 0.9217 0.9300 0.9117 0.9117 4,266 +0.01(+0.75%)
Oct 25, 2024 0.9068 0.9345 0.8923 0.9049 15,168 -0.00(-0.29%)
Oct 24, 2024 0.9181 0.9181 0.8834 0.9075 3,480 +0.01(+1.11%)
Oct 23, 2024 0.8501 0.8975 0.8501 0.8975 2,500 -0.01(-0.82%)
Oct 22, 2024 0.8900 0.9300 0.8900 0.9049 39,414 +0.01(+1.13%)
Oct 21, 2024 0.9181 0.9198 0.8948 0.8948 5,747 +0.01(+0.75%)
Oct 18, 2024 0.9023 0.9300 0.8881 0.8881 25,550 +0.00(+0.06%)
Oct 17, 2024 0.8700 0.8876 0.8688 0.8876 5,520 +0.03(+3.21%)
Oct 16, 2024 0.8500 0.8600 0.8500 0.8600 2,558 +0.02(+2.49%)
Oct 15, 2024 0.8366 0.8400 0.8185 0.8391 12,830 +0.00(+0.49%)
Oct 14, 2024 0.8350 0.8834 0.8350 0.8350 17,615 +0.01(+1.52%)
Oct 10, 2024 0.8225 0 +0.02(+2.81%)
Oct 09, 2024 0.8000 0.8000 0.8000 0.8000 11,700 +0.00(+0.00%)
Oct 08, 2024 0.8490 0.8490 0.8000 0.8000 54,226 -0.02(-2.06%)
Oct 07, 2024 0.8300 0.8300 0.8000 0.8168 10,843 -0.00(-0.39%)
Oct 04, 2024 0.8200 0.8200 0.8200 0.8200 5,000 +0.01(+0.86%)
Oct 03, 2024 0.8000 0.8254 0.8000 0.8130 20,000 +0.01(+1.62%)
Oct 02, 2024 0.8100 0.8172 0.8000 0.8000 16,690 -0.00(-0.25%)
Oct 01, 2024 0.8271 0.8298 0.8020 0.8020 1,804 +0.00(+0.25%)
Sep 30, 2024 0.8314 0.8314 0.8000 0.8000 15,690 -0.04(-4.76%)
Sep 27, 2024 0.8281 0.8550 0.8281 0.8400 17,771 -0.02(-1.75%)
Sep 26, 2024 0.8500 0.8550 0.8349 0.8550 20,950 -0.01(-1.38%)
Sep 25, 2024 0.8510 0.8900 0.8510 0.8670 60,685 +0.02(+1.88%)
Sep 24, 2024 0.8620 0.8620 0.8456 0.8510 13,449 +0.01(+1.09%)
Sep 23, 2024 0.8450 0.8560 0.8100 0.8418 63,334 +0.01(+1.42%)
Sep 20, 2024 0.8108 0.8300 0.8108 0.8300 7,976 +0.04(+4.80%)
Sep 19, 2024 0.8010 0.8010 0.7920 0.7920 6,720 -0.03(-3.38%)
Sep 18, 2024 0.8305 0.8374 0.8010 0.8197 53,300 +0.01(+0.84%)
Sep 17, 2024 0.8076 0.8129 0.8076 0.8129 3,000 +0.02(+2.90%)
Sep 16, 2024 0.7900 0.7900 0.7900 0.7900 700 -0.03(-4.10%)
Sep 13, 2024 0.7400 0.8279 0.7400 0.8238 7,550 +0.06(+8.39%)
Sep 12, 2024 0.7600 0.7600 0.7325 0.7600 18,624 -0.01(-1.30%)
Sep 11, 2024 0.7700 0.8500 0.7599 0.7700 5,840 +0.02(+1.99%)
Sep 10, 2024 0.7300 0.7636 0.7300 0.7550 5,420 +0.03(+3.67%)
Sep 09, 2024 0.7283 0.7540 0.7283 0.7283 8,540 +0.00(+0.14%)
Sep 06, 2024 0.7273 0.7347 0.7273 0.7273 6,006 -0.03(-4.50%)
Sep 05, 2024 0.7616 0.7825 0.7616 0.7616 5,885 +0.05(+6.92%)
Sep 04, 2024 0.7150 0.7150 0.7123 0.7123 3,620 +0.00(+0.54%)
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.