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

(TSV: KIP )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 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 (%)
Sep 27, 2024 0.3200 0.3800 0.3050 0.3800 75,366 +0.09(+28.81%)
Sep 26, 2024 0.2900 0.2950 0.2900 0.2950 21,000 +0.01(+1.72%)
Sep 25, 2024 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Sep 24, 2024 0.2300 0.2800 0.2300 0.2800 5,901 +0.02(+5.66%)
Sep 20, 2024 0.2650 0 -0.02(-5.36%)
Sep 19, 2024 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Sep 18, 2024 0.2800 0.2800 0.2800 0.2800 1,000 +0.02(+7.69%)
Sep 17, 2024 0.2600 0.2600 0.2600 0.2600 2,166 -0.02(-7.14%)
Sep 16, 2024 0.2800 0.2800 0.2800 0.2800 1,000 +0.03(+12.00%)
Sep 13, 2024 0.2250 0.2500 0.2250 0.2500 1,345 -0.02(-5.66%)
Sep 12, 2024 0.2650 0.2650 0.2650 0.2650 3,500 +0.00(+0.00%)
Sep 10, 2024 0.2650 0 -0.01(-1.85%)
Sep 09, 2024 0.2700 0.2700 0.2700 0.2700 1,837 +0.01(+3.85%)
Sep 06, 2024 0.2850 0.2850 0.2600 0.2600 3,400 -0.03(-10.34%)
Sep 05, 2024 0.2900 0.2900 0.2900 0.2900 10,545 +0.02(+9.43%)
Sep 03, 2024 0.2650 333 -0.01(-3.64%)
Aug 30, 2024 0.2750 0 -0.02(-8.33%)
Aug 27, 2024 0.3000 0 +0.01(+3.45%)
Aug 26, 2024 0.2750 0.3050 0.2750 0.2900 22,858 -0.02(-6.45%)
Aug 23, 2024 0.2800 0.3100 0.2800 0.3100 9,961 -0.01(-3.13%)
Aug 22, 2024 0.3200 0.3200 0.3200 0.3200 1,200 +0.00(+0.00%)
Aug 21, 2024 0.3200 0.3200 0.3200 0.3200 500 +0.01(+1.59%)
Aug 19, 2024 0.3150 0 -0.01(-1.56%)
Aug 16, 2024 0.3200 0.3200 0.3200 0.3200 4,958 +0.00(+0.00%)
Aug 14, 2024 0.3200 62 -0.01(-1.54%)
Aug 13, 2024 0.3400 0.3400 0.3250 0.3250 1,972 +0.00(+0.00%)
Aug 08, 2024 0.3250 0 +0.00(+0.00%)
Aug 07, 2024 0.3300 0.3300 0.3250 0.3250 2,569 -0.04(-10.96%)
Aug 06, 2024 0.3950 0.3950 0.3650 0.3650 14,232 +0.01(+1.39%)
Aug 02, 2024 0.3600 0 +0.02(+7.46%)
Aug 01, 2024 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-1.47%)
Jul 31, 2024 0.3350 0.3400 0.3350 0.3400 23,500 +0.00(+0.00%)
Jul 30, 2024 0.3400 0.3400 0.3400 0.3400 3,500 +0.00(+0.00%)
Jul 29, 2024 0.3400 0.3400 0.3400 0.3400 7,509 -0.02(-5.56%)
Jul 26, 2024 0.3300 0.3600 0.3300 0.3600 6,200 +0.00(+0.00%)
Jul 25, 2024 0.3600 0.3600 0.3600 0.3600 2,313 +0.03(+10.77%)
Jul 23, 2024 0.3250 333 -0.02(-7.14%)
Jul 22, 2024 0.3550 0.3550 0.3500 0.3500 5,591 -0.02(-5.41%)
Jul 19, 2024 0.3700 0.3700 0.3700 0.3700 1,090 +0.01(+2.78%)
Jul 17, 2024 0.3600 166 -0.01(-1.37%)
Jul 16, 2024 0.3650 0.3650 0.3650 0.3650 1,600 +0.00(+0.00%)
Jul 15, 2024 0.3800 0.4200 0.3650 0.3650 59,442 -0.04(-10.98%)
Jul 12, 2024 0.4100 0.4100 0.4100 0.4100 1,001 -0.01(-2.38%)
Jul 11, 2024 0.4200 0.4200 0.4200 0.4200 999 +0.00(+0.00%)
Jul 09, 2024 0.4200 478 -0.04(-8.70%)
Jul 08, 2024 0.4250 0.4600 0.4200 0.4600 18,849 +0.01(+2.22%)
Jul 04, 2024 0.4500 0 -0.02(-5.26%)
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.