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

Redishred Capital Corp (TSV: KUT )

2.850 -0.140 (-4.68%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 24, 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 (%)
Jan 31, 2024 2.920 2.920 2.920 2.920 1,600 -0.03(-1.02%)
Jan 30, 2024 2.990 2.990 2.950 2.950 2,150 -0.05(-1.67%)
Jan 25, 2024 3.000 5 +0.05(+1.69%)
Jan 24, 2024 2.990 2.990 2.950 2.950 2,000 +0.00(+0.00%)
Jan 23, 2024 2.950 2.950 2.950 2.950 2,610 +0.02(+0.68%)
Jan 22, 2024 2.960 2.960 2.930 2.930 2,803 -0.09(-2.98%)
Jan 19, 2024 2.970 3.020 2.970 3.020 3,130 +0.05(+1.68%)
Jan 18, 2024 3.010 3.010 2.970 2.970 1,580 -0.03(-1.00%)
Jan 17, 2024 3.010 3.010 3.000 3.000 16,119 +0.00(+0.00%)
Jan 16, 2024 2.950 3.020 2.950 3.000 11,710 +0.10(+3.45%)
Jan 15, 2024 2.920 3.000 2.900 2.900 1,105 -0.10(-3.33%)
Jan 12, 2024 2.950 3.000 2.950 3.000 601 +0.01(+0.33%)
Jan 11, 2024 3.020 3.020 2.910 2.990 6,266 -0.03(-0.99%)
Jan 10, 2024 3.100 3.150 3.020 3.020 1,059 +0.02(+0.67%)
Jan 05, 2024 3.000 10 +0.00(+0.00%)
Jan 04, 2024 2.960 3.000 2.900 3.000 1,374 +0.08(+2.74%)
Jan 03, 2024 2.920 2.920 2.900 2.920 662 +0.00(+0.00%)
Jan 02, 2024 2.900 2.920 2.900 2.920 804 +0.04(+1.39%)
Dec 29, 2023 2.880 0 -0.17(-5.57%)
Dec 28, 2023 3.020 3.050 3.020 3.050 400 +0.04(+1.33%)
Dec 27, 2023 3.050 3.050 3.010 3.010 3,800 +0.01(+0.33%)
Dec 21, 2023 3.000 0 -0.22(-6.83%)
Dec 20, 2023 2.920 3.220 2.920 3.220 4,499 +0.32(+11.03%)
Dec 19, 2023 2.930 2.930 2.900 2.900 1,400 -0.03(-1.02%)
Dec 18, 2023 2.900 3.100 2.900 2.930 3,510 +0.07(+2.45%)
Dec 15, 2023 2.860 2.860 2.860 2.860 300 -0.23(-7.44%)
Dec 14, 2023 3.090 3.090 2.810 3.090 2,010 +0.28(+9.96%)
Dec 13, 2023 2.820 2.820 2.810 2.810 700 +0.00(+0.00%)
Dec 12, 2023 2.810 2.810 2.810 2.810 727 +0.02(+0.72%)
Dec 11, 2023 2.850 2.850 2.790 2.790 701 -0.03(-1.06%)
Dec 08, 2023 2.860 2.860 2.820 2.820 1,756 +0.01(+0.36%)
Dec 06, 2023 2.810 1 -0.19(-6.33%)
Dec 05, 2023 2.980 3.000 2.980 3.000 1,400 +0.16(+5.63%)
Dec 04, 2023 3.000 3.000 2.840 2.840 700 +0.04(+1.43%)
Dec 01, 2023 2.910 2.910 2.800 2.800 19,014 -0.11(-3.78%)
Nov 30, 2023 2.970 2.970 2.910 2.910 1,500 -0.09(-3.00%)
Nov 29, 2023 3.050 3.050 3.000 3.000 1,950 -0.05(-1.64%)
Nov 28, 2023 3.130 3.130 3.050 3.050 1,700 -0.15(-4.69%)
Nov 27, 2023 3.200 3.200 3.200 3.200 2,510 +0.00(+0.00%)
Nov 24, 2023 3.200 3.400 3.180 3.200 12,385 +0.10(+3.23%)
Nov 23, 2023 3.000 3.100 3.000 3.100 3,800 +0.10(+3.33%)
Nov 22, 2023 2.900 3.000 2.900 3.000 350 +0.19(+6.76%)
Nov 21, 2023 2.800 2.810 2.780 2.810 5,468 +0.06(+2.18%)
Nov 20, 2023 2.750 2.820 2.750 2.750 27,100 +0.05(+1.85%)
Nov 17, 2023 2.700 2.700 2.700 2.700 3,406 +0.05(+1.89%)
Nov 16, 2023 2.690 2.690 2.650 2.650 11,104 -0.05(-1.85%)
Nov 15, 2023 2.740 2.740 2.700 2.700 1,294 +0.00(+0.00%)
Nov 14, 2023 2.690 2.700 2.690 2.700 791 +0.01(+0.37%)
Nov 13, 2023 2.710 2.710 2.690 2.690 10,002 +0.03(+1.13%)
Nov 10, 2023 2.700 2.700 2.600 2.660 2,808 -0.06(-2.21%)
Nov 09, 2023 2.650 2.720 2.500 2.720 8,508 +0.16(+6.25%)
Nov 08, 2023 2.610 2.610 2.560 2.560 3,125 -0.09(-3.40%)
Nov 06, 2023 2.650 1 -0.05(-1.85%)
Nov 03, 2023 2.650 2.700 2.650 2.700 1,155 +0.00(+0.00%)
Nov 02, 2023 2.700 2.700 2.700 2.700 201 +0.05(+1.89%)
Nov 01, 2023 2.750 2.750 2.650 2.650 5,959 +0.33(+14.22%)
Oct 31, 2023 2.570 2.750 2.320 2.320 11,565 -0.43(-15.64%)
Oct 30, 2023 2.750 2.750 2.750 2.750 1,530 +0.01(+0.36%)
Oct 27, 2023 2.740 2.740 2.740 2.740 101 +0.04(+1.48%)
Oct 26, 2023 2.630 2.700 2.630 2.700 17,850 +0.05(+1.89%)
Oct 25, 2023 2.620 2.650 2.620 2.650 2,200 +0.01(+0.38%)
Oct 24, 2023 2.690 2.700 2.620 2.640 2,719 -0.02(-0.75%)
Oct 23, 2023 2.750 2.800 2.660 2.660 2,632 -0.14(-5.00%)
Oct 20, 2023 2.850 2.850 2.800 2.800 1,249 -0.05(-1.75%)
Oct 19, 2023 2.800 2.900 2.800 2.850 1,616 -0.15(-5.00%)
Oct 17, 2023 3.000 5 -0.12(-3.85%)
Oct 13, 2023 3.120 17 +0.00(+0.00%)
Oct 12, 2023 3.140 3.150 3.120 3.120 1,000 -0.03(-0.95%)
Oct 11, 2023 3.100 3.150 3.100 3.150 5,500 +0.05(+1.61%)
Oct 10, 2023 3.090 3.200 3.090 3.100 3,006 +0.10(+3.33%)
Oct 05, 2023 3.000 0 +0.00(+0.00%)
Oct 04, 2023 3.000 3.000 3.000 3.000 550 -0.08(-2.60%)
Oct 03, 2023 3.150 3.150 3.080 3.080 1,700 -0.07(-2.22%)
Oct 02, 2023 3.150 3.150 3.150 3.150 247 +0.05(+1.61%)
Sep 29, 2023 3.100 3.100 3.100 3.100 12,338 +0.00(+0.00%)
Sep 27, 2023 3.100 0 -0.05(-1.59%)
Sep 26, 2023 3.110 3.190 3.110 3.150 8,700 +0.05(+1.61%)
Sep 25, 2023 3.100 3.100 3.100 3.100 500 -0.01(-0.32%)
Sep 22, 2023 3.000 3.110 2.710 3.110 2,417 -0.09(-2.81%)
Sep 21, 2023 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Sep 20, 2023 3.220 3.220 3.200 3.200 650 +0.05(+1.59%)
Sep 19, 2023 3.150 3.150 3.150 3.150 1,000 -0.04(-1.25%)
Sep 18, 2023 3.200 3.250 3.180 3.190 21,175 -0.06(-1.85%)
Sep 15, 2023 3.260 3.260 3.250 3.250 2,401 -0.01(-0.31%)
Sep 14, 2023 3.300 3.300 3.250 3.260 5,200 +0.00(+0.00%)
Sep 13, 2023 3.350 3.350 3.260 3.260 99,300 -0.14(-4.12%)
Sep 12, 2023 3.400 3.400 3.400 3.400 401 -0.10(-2.86%)
Sep 08, 2023 3.500 2 +0.17(+5.11%)
Sep 07, 2023 3.330 3.330 3.330 3.330 221 -0.02(-0.60%)
Sep 06, 2023 3.400 3.400 3.350 3.350 2,002 +0.09(+2.76%)
Sep 05, 2023 3.260 3.400 3.260 3.260 6,127 -0.18(-5.23%)
Sep 01, 2023 3.440 0 -0.03(-0.86%)
Aug 29, 2023 3.470 0 -0.03(-0.86%)
Aug 28, 2023 3.400 3.500 3.400 3.500 400 -0.05(-1.41%)
Aug 25, 2023 3.690 3.690 3.500 3.550 62,315 -0.21(-5.59%)
Aug 24, 2023 3.750 3.760 3.700 3.760 4,585 -0.04(-1.05%)
Aug 17, 2023 3.800 0 +0.15(+4.11%)
Aug 16, 2023 3.800 3.800 3.610 3.650 3,566 -0.15(-3.95%)
Aug 15, 2023 3.800 3.800 3.770 3.800 581 +0.00(+0.00%)
Aug 14, 2023 3.890 3.890 3.800 3.800 225 +0.00(+0.00%)
Aug 11, 2023 3.830 3.830 3.800 3.800 801 +0.11(+2.98%)
Aug 10, 2023 3.730 3.730 3.690 3.690 9,904 -0.02(-0.54%)
Aug 09, 2023 3.710 3.710 3.710 3.710 300 -0.05(-1.33%)
Aug 08, 2023 3.700 3.760 3.700 3.760 1,204 +0.06(+1.62%)
Aug 04, 2023 3.700 0 +0.00(+0.00%)
Aug 03, 2023 3.690 3.700 3.690 3.700 4,571 +0.00(+0.00%)
Aug 02, 2023 3.700 3.700 3.700 3.700 1,102 +0.02(+0.54%)
Aug 01, 2023 3.690 3.700 3.680 3.680 7,303 -0.01(-0.27%)
Jul 31, 2023 3.690 3.700 3.690 3.690 1,700 -0.06(-1.60%)
Jul 28, 2023 3.800 3.800 3.710 3.750 2,501 +0.08(+2.18%)
Jul 27, 2023 3.650 3.750 3.650 3.670 11,304 -0.02(-0.54%)
Jul 26, 2023 3.690 3.690 3.690 3.690 600 +0.01(+0.27%)
Jul 25, 2023 3.700 3.700 3.680 3.680 6,505 -0.02(-0.54%)
Jul 24, 2023 3.700 3.700 3.700 3.700 5,880 +0.00(+0.00%)
Jul 21, 2023 3.770 3.770 3.680 3.700 15,776 -0.08(-2.12%)
Jul 20, 2023 3.810 3.840 3.750 3.780 23,623 -0.07(-1.82%)
Jul 19, 2023 3.890 3.900 3.850 3.850 8,840 -0.04(-1.03%)
Jul 18, 2023 3.890 3.890 3.890 3.890 2,000 -0.02(-0.51%)
Jul 13, 2023 3.910 66 -0.04(-1.01%)
Jul 12, 2023 3.850 3.950 3.850 3.950 4,741 +0.15(+3.95%)
Jul 10, 2023 3.800 1 +0.00(+0.00%)
Jul 06, 2023 3.800 0 +0.00(+0.00%)
Jul 05, 2023 3.800 3.800 3.800 3.800 300 +0.00(+0.00%)
Jul 04, 2023 3.690 3.800 3.690 3.800 1,714 +0.00(+0.00%)
Jun 30, 2023 3.800 0 +0.01(+0.26%)
Jun 29, 2023 3.800 3.800 3.690 3.790 6,435 -0.01(-0.26%)
Jun 28, 2023 3.800 3.800 3.800 3.800 253 +0.00(+0.00%)
Jun 27, 2023 3.900 3.900 3.710 3.800 2,450 -0.20(-5.00%)
Jun 26, 2023 3.800 4.000 3.800 4.000 1,802 +0.00(+0.00%)
Jun 23, 2023 4.000 4.000 4.000 4.000 1,855 +0.00(+0.00%)
Jun 22, 2023 4.100 4.100 4.000 4.000 4,150 -0.10(-2.44%)
Jun 21, 2023 4.190 4.190 4.100 4.100 18,031 -0.05(-1.20%)
Jun 20, 2023 4.200 4.200 4.150 4.150 800 -0.05(-1.19%)
Jun 19, 2023 4.200 4.200 4.200 4.200 1,414 +0.00(+0.00%)
Jun 16, 2023 4.190 4.200 4.190 4.200 300 +0.04(+0.96%)
Jun 15, 2023 4.240 4.240 4.160 4.160 8,601 +0.17(+4.26%)
May 08, 2023 3.990 4.000 3.990 3.990 2,502 +0.01(+0.25%)
May 05, 2023 3.980 3.980 3.980 3.980 4,181 +0.03(+0.76%)
May 03, 2023 3.950 0 -0.05(-1.25%)
May 02, 2023 3.950 4.050 3.950 4.000 13,963 +0.05(+1.27%)
May 01, 2023 3.980 3.980 3.950 3.950 2,100 -0.05(-1.25%)
Apr 28, 2023 3.960 4.000 3.960 4.000 1,000 +0.30(+8.11%)
Apr 27, 2023 3.960 4.050 3.700 3.700 6,130 -0.33(-8.19%)
Apr 26, 2023 3.940 4.050 3.840 4.030 7,900 +0.03(+0.75%)
Apr 25, 2023 3.970 4.030 3.830 4.000 5,000 -0.03(-0.74%)
Apr 24, 2023 3.900 4.050 3.700 4.030 32,821 +0.18(+4.68%)
Apr 21, 2023 3.760 3.900 3.760 3.850 5,020 +0.05(+1.32%)
Apr 20, 2023 3.790 3.800 3.790 3.800 530 +0.05(+1.33%)
Apr 19, 2023 3.760 3.760 3.750 3.750 2,305 -0.13(-3.35%)
Apr 18, 2023 3.850 3.880 3.850 3.880 2,106 -0.02(-0.51%)
Apr 17, 2023 3.850 3.900 3.850 3.900 580 +0.05(+1.30%)
Apr 14, 2023 3.610 3.850 3.600 3.850 9,517 +0.10(+2.67%)
Apr 13, 2023 3.700 3.750 3.700 3.750 880 +0.00(+0.00%)
Apr 12, 2023 3.660 3.750 3.660 3.750 5,700 +0.05(+1.35%)
Apr 11, 2023 3.580 3.700 3.580 3.700 2,770 +0.00(+0.00%)
Apr 10, 2023 3.640 3.700 3.640 3.700 1,700 +0.10(+2.78%)
Apr 06, 2023 3.600 0 +0.10(+2.86%)
Apr 05, 2023 3.500 3.500 3.500 3.500 400 -0.18(-4.89%)
Apr 04, 2023 3.680 3.680 3.680 3.680 100 +0.08(+2.22%)
Apr 03, 2023 3.360 3.600 3.360 3.600 5,020 +0.22(+6.51%)
Mar 31, 2023 3.360 3.380 3.360 3.380 3,200 +0.02(+0.60%)
Mar 30, 2023 3.320 3.440 3.260 3.360 28,066 -0.14(-4.00%)
Mar 29, 2023 3.700 3.700 3.430 3.500 14,616 -0.10(-2.78%)
Mar 28, 2023 3.660 3.660 3.600 3.600 4,005 -0.14(-3.74%)
Mar 27, 2023 3.740 3.740 3.740 3.740 270 +0.04(+1.08%)
Mar 22, 2023 3.700 0 -0.04(-1.07%)
Mar 20, 2023 3.740 0 +0.04(+1.08%)
Mar 17, 2023 3.710 3.710 3.700 3.700 8,591 -0.05(-1.33%)
Mar 16, 2023 3.760 3.760 3.750 3.750 15,350 -0.05(-1.32%)
Mar 14, 2023 3.800 7 +0.00(+0.00%)
Mar 13, 2023 3.890 3.890 3.720 3.800 2,681 -0.09(-2.31%)
Mar 09, 2023 3.890 25 +0.14(+3.73%)
Mar 08, 2023 3.800 3.800 3.750 3.750 923 +0.00(+0.00%)
Mar 07, 2023 3.750 3.750 3.750 3.750 100 -0.07(-1.83%)
Mar 06, 2023 3.800 3.820 3.800 3.820 3,234 -0.07(-1.80%)
Mar 03, 2023 3.710 3.890 3.710 3.890 1,500 +0.05(+1.30%)
Mar 02, 2023 3.840 3.840 3.800 3.840 4,003 +0.04(+1.05%)
Mar 01, 2023 3.800 3.800 3.800 3.800 200 -0.03(-0.78%)
Feb 28, 2023 3.830 3.830 3.830 3.830 100 +0.03(+0.79%)
Feb 27, 2023 3.800 3.850 3.800 3.800 3,807 +0.10(+2.70%)
Feb 24, 2023 3.730 3.730 3.700 3.700 1,305 -0.03(-0.80%)
Feb 22, 2023 3.730 40 -0.07(-1.84%)
Feb 21, 2023 3.800 3.800 3.800 3.800 354 +0.00(+0.00%)
Feb 17, 2023 3.800 0 -0.07(-1.81%)
Feb 16, 2023 3.800 3.870 3.790 3.870 13,175 +0.08(+2.11%)
Feb 15, 2023 3.670 3.790 3.670 3.790 955 -0.01(-0.26%)
Feb 14, 2023 3.800 3.800 3.800 3.800 200 +0.09(+2.43%)
Feb 13, 2023 3.750 3.750 3.710 3.710 4,914 +0.00(+0.00%)
Feb 10, 2023 3.850 3.850 3.710 3.710 14,402 -0.07(-1.85%)
Feb 09, 2023 3.850 3.850 3.760 3.780 7,125 -0.07(-1.82%)
Feb 08, 2023 3.880 3.900 3.750 3.850 12,600 -0.05(-1.28%)
Feb 06, 2023 3.900 0 +0.01(+0.26%)
Feb 03, 2023 3.760 3.890 3.760 3.890 702 +0.09(+2.37%)
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.