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

Olympic Steel Inc (NQ: ZEUS )

52.14 +0.41 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2004 7.371 7.417 7.241 7.408 13,806 +0.12(+1.65%)
Jan 29, 2004 7.046 7.360 7.046 7.287 17,689 +0.24(+3.42%)
Jan 28, 2004 7.157 7.176 6.851 7.046 41,526 -0.23(-3.18%)
Jan 27, 2004 7.510 7.528 7.046 7.278 45,948 -0.14(-1.88%)
Jan 26, 2004 7.445 7.463 7.204 7.417 106,458 +0.09(+1.27%)
Jan 23, 2004 7.148 7.417 7.148 7.324 11,541 -0.09(-1.25%)
Jan 22, 2004 7.843 7.844 7.185 7.417 35,162 -0.18(-2.32%)
Jan 21, 2004 7.214 7.853 7.092 7.593 91,681 +0.41(+5.68%)
Jan 20, 2004 6.861 7.213 6.861 7.185 21,140 +0.32(+4.73%)
Jan 16, 2004 7.167 7.176 6.638 6.861 31,279 -0.02(-0.27%)
Jan 15, 2004 6.861 6.953 6.740 6.879 17,877 +0.02(+0.27%)
Jan 14, 2004 6.797 6.935 6.768 6.861 17,656 +0.09(+1.37%)
Jan 13, 2004 6.768 6.981 6.768 6.768 32,789 +0.00(+0.00%)
Jan 12, 2004 6.768 6.944 6.768 6.768 29,573 -0.03(-0.41%)
Jan 09, 2004 6.814 6.898 6.768 6.796 9,761 -0.05(-0.68%)
Jan 08, 2004 6.722 7.315 6.629 6.842 53,631 +0.13(+1.93%)
Jan 07, 2004 7.371 7.371 6.629 6.712 82,769 -0.59(-8.12%)
Jan 06, 2004 7.510 7.649 6.907 7.306 60,725 +0.49(+7.21%)
Jan 05, 2004 7.185 7.380 6.638 6.814 125,442 -0.70(-9.37%)
Jan 02, 2004 7.834 7.881 7.343 7.519 73,345 -0.09(-1.22%)
Dec 31, 2003 7.463 7.871 7.426 7.612 59,647 -0.27(-3.41%)
Dec 30, 2003 7.417 7.881 7.417 7.881 103,076 +0.28(+3.66%)
Dec 29, 2003 7.139 7.881 7.111 7.602 239,121 +0.53(+7.47%)
Dec 26, 2003 6.490 7.185 6.304 7.074 193,396 +0.59(+9.16%)
Dec 24, 2003 6.443 6.490 6.379 6.481 11,481 +0.11(+1.69%)
Dec 23, 2003 6.258 6.490 6.222 6.373 23,197 -0.03(-0.52%)
Dec 22, 2003 5.822 6.443 5.683 6.406 37,875 +0.53(+8.99%)
Dec 19, 2003 5.794 5.915 5.655 5.878 7,561 -0.01(-0.17%)
Dec 18, 2003 5.869 5.998 5.771 5.888 22,650 -0.12(-1.99%)
Dec 17, 2003 5.813 6.008 5.665 6.008 38,481 +0.07(+1.25%)
Dec 16, 2003 6.026 6.036 5.804 5.934 43,701 -0.02(-0.31%)
Dec 15, 2003 5.822 5.952 5.665 5.952 43,034 +0.18(+3.05%)
Dec 12, 2003 5.563 5.794 5.563 5.776 33,760 +0.16(+2.81%)
Dec 11, 2003 5.637 5.646 5.377 5.618 29,014 -0.03(-0.49%)
Dec 10, 2003 5.461 5.646 5.238 5.646 16,934 +0.08(+1.50%)
Dec 09, 2003 5.173 5.757 5.173 5.563 23,137 +0.00(+0.00%)
Dec 08, 2003 4.867 5.563 4.867 5.563 27,332 +0.23(+4.35%)
Dec 05, 2003 5.424 5.424 5.424 5.331 11,460 +0.14(+2.68%)
Dec 04, 2003 5.099 5.238 4.951 5.192 10,735 +0.01(+0.27%)
Dec 03, 2003 5.099 5.229 4.914 5.178 13,159 -0.08(-1.48%)
Dec 02, 2003 5.164 5.470 5.099 5.256 25,110 +0.06(+1.23%)
Dec 01, 2003 5.285 5.331 5.136 5.192 14,539 +0.06(+1.08%)
Nov 28, 2003 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Nov 26, 2003 5.099 5.146 5.099 5.136 2,049 -0.01(-0.18%)
Nov 25, 2003 5.192 5.192 4.914 5.146 22,111 +0.01(+0.18%)
Nov 24, 2003 5.108 5.312 5.099 5.136 13,668 -0.03(-0.54%)
Nov 21, 2003 5.238 5.192 5.090 5.164 25,912 -0.07(-1.42%)
Nov 20, 2003 5.192 5.238 4.821 5.238 15,316 +0.13(+2.54%)
Nov 19, 2003 5.099 5.210 4.988 5.108 10,893 +0.01(+0.18%)
Nov 18, 2003 5.090 5.146 5.025 5.099 10,893 +0.13(+2.61%)
Nov 17, 2003 5.025 5.025 4.969 4.969 1,887 -0.11(-2.19%)
Nov 14, 2003 5.146 5.238 5.053 5.081 6,471 +0.07(+1.48%)
Nov 13, 2003 4.636 5.183 4.422 5.006 44,546 -0.30(-5.59%)
Nov 12, 2003 5.461 5.461 5.071 5.303 13,467 -0.15(-2.72%)
Nov 11, 2003 5.312 5.470 5.312 5.451 8,009 -0.03(-0.51%)
Nov 10, 2003 5.470 5.516 5.257 5.479 13,562 -0.02(-0.34%)
Nov 07, 2003 5.572 5.573 5.247 5.498 28,259 -0.15(-2.61%)
Nov 06, 2003 5.665 5.693 5.201 5.645 34,968 -0.07(-1.15%)
Nov 05, 2003 5.322 5.720 5.322 5.711 63,789 +0.47(+9.03%)
Nov 04, 2003 4.459 5.498 4.450 5.238 37,675 +0.26(+5.21%)
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.