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 29, 2016 7.974 8.981 7.974 8.867 79,565 +0.85(+10.66%)
Jan 28, 2016 7.993 8.050 7.813 8.012 46,415 +0.15(+1.93%)
Jan 27, 2016 8.088 8.259 7.775 7.860 54,022 -0.27(-3.27%)
Jan 26, 2016 7.984 8.155 7.661 8.126 124,535 +0.26(+3.26%)
Jan 25, 2016 8.145 8.231 7.841 7.870 55,409 -0.23(-2.81%)
Jan 22, 2016 8.193 8.288 7.993 8.098 49,191 +0.13(+1.67%)
Jan 21, 2016 8.325 8.496 7.927 7.965 84,498 -0.32(-3.89%)
Jan 20, 2016 8.060 8.373 7.576 8.288 92,395 +0.06(+0.69%)
Jan 19, 2016 8.810 8.810 7.974 8.231 95,103 -0.57(-6.47%)
Jan 15, 2016 8.553 8.800 8.800 8.800 129,672 +0.06(+0.65%)
Jan 14, 2016 8.933 9.104 8.607 8.743 64,644 -0.22(-2.44%)
Jan 13, 2016 9.265 9.531 8.867 8.962 79,110 -0.16(-1.77%)
Jan 12, 2016 9.341 9.398 8.629 9.123 122,806 -0.07(-0.72%)
Jan 11, 2016 10.11 10.11 9.104 9.189 98,353 -0.90(-8.94%)
Jan 08, 2016 10.44 10.67 10.02 10.09 58,673 -0.34(-3.28%)
Jan 07, 2016 10.80 11.01 10.32 10.43 63,681 -0.64(-5.75%)
Jan 06, 2016 10.77 11.36 10.77 11.07 59,583 +0.00(+0.00%)
Jan 05, 2016 11.04 11.14 10.84 11.07 46,768 -0.07(-0.60%)
Jan 04, 2016 10.64 11.23 10.18 11.14 78,541 +0.14(+1.30%)
Dec 31, 2015 10.87 10.99 10.99 10.99 76,160 +0.16(+1.49%)
Dec 30, 2015 10.67 10.97 10.58 10.83 38,666 +0.13(+1.24%)
Dec 29, 2015 10.27 10.75 10.18 10.70 44,335 +0.52(+5.13%)
Dec 28, 2015 10.54 10.65 10.08 10.18 52,681 -0.50(-4.71%)
Dec 24, 2015 10.86 10.68 10.68 10.68 36,342 -0.18(-1.66%)
Dec 23, 2015 10.76 11.17 10.59 10.86 112,114 +0.18(+1.69%)
Dec 22, 2015 9.949 10.69 9.854 10.68 56,474 +0.78(+7.86%)
Dec 21, 2015 9.028 9.911 8.905 9.901 118,600 +0.84(+9.21%)
Dec 18, 2015 9.151 9.389 8.914 9.066 285,576 -0.09(-1.04%)
Dec 17, 2015 8.999 9.199 8.791 9.161 79,806 +0.09(+1.05%)
Dec 16, 2015 8.582 9.094 8.525 9.066 174,249 +0.29(+3.36%)
Dec 15, 2015 9.655 9.797 8.620 8.772 86,186 -0.79(-8.24%)
Dec 14, 2015 9.579 9.968 9.484 9.560 82,429 -0.07(-0.69%)
Dec 11, 2015 9.740 9.873 9.503 9.626 68,210 -0.34(-3.43%)
Dec 10, 2015 9.749 10.13 9.655 9.968 117,165 +0.21(+2.14%)
Dec 09, 2015 9.607 10.20 9.531 9.759 71,201 +0.15(+1.58%)
Dec 08, 2015 10.04 10.04 9.484 9.607 66,685 -0.55(-5.42%)
Dec 07, 2015 10.77 10.83 10.07 10.16 52,369 -0.73(-6.71%)
Dec 04, 2015 10.63 10.91 10.48 10.89 46,952 +0.24(+2.23%)
Dec 03, 2015 10.82 10.92 10.37 10.65 63,140 -0.09(-0.88%)
Dec 02, 2015 10.72 10.91 10.45 10.75 48,643 -0.01(-0.09%)
Dec 01, 2015 10.66 10.99 10.55 10.76 86,201 +0.07(+0.62%)
Nov 30, 2015 10.52 10.89 10.44 10.69 53,064 +0.21(+1.99%)
Nov 27, 2015 10.61 10.63 10.38 10.48 25,791 -0.16(-1.52%)
Nov 25, 2015 10.60 10.64 10.64 10.64 23,743 +0.05(+0.45%)
Nov 24, 2015 10.16 10.60 9.922 10.59 32,825 +0.45(+4.39%)
Nov 23, 2015 10.22 10.54 10.07 10.15 62,856 -0.03(-0.28%)
Nov 20, 2015 10.49 10.50 10.13 10.18 67,689 -0.26(-2.45%)
Nov 19, 2015 10.74 11.07 10.41 10.43 81,622 -0.39(-3.59%)
Nov 18, 2015 10.48 10.91 10.40 10.82 69,644 +0.45(+4.39%)
Nov 17, 2015 10.35 10.71 9.969 10.37 106,326 +0.03(+0.27%)
Nov 16, 2015 10.19 10.38 9.874 10.34 54,736 +0.10(+1.02%)
Nov 13, 2015 10.03 10.47 9.955 10.23 52,276 +0.17(+1.69%)
Nov 12, 2015 10.27 10.29 9.960 10.06 68,975 -0.36(-3.45%)
Nov 11, 2015 10.84 11.37 10.29 10.42 49,045 -0.38(-3.51%)
Nov 10, 2015 10.40 10.98 10.22 10.80 108,905 +0.41(+3.92%)
Nov 09, 2015 9.950 10.52 9.865 10.40 92,895 +0.45(+4.48%)
Nov 06, 2015 9.088 9.997 9.069 9.950 126,948 +0.79(+8.58%)
Nov 05, 2015 9.922 9.922 9.002 9.164 129,108 -0.76(-7.64%)
Nov 04, 2015 10.18 10.18 9.675 9.922 85,664 -0.14(-1.41%)
Nov 03, 2015 9.296 10.12 9.296 10.06 135,572 +0.77(+8.26%)
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.