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

Kinaxis Inc (OP: KXSCF )

104.98 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 30, 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 (%)
Oct 31, 2017 49.89 49.89 49.89 49.89 2,000 -2.64(-5.03%)
Oct 30, 2017 51.12 52.53 51.12 52.53 387 -0.71(-1.33%)
Oct 25, 2017 53.24 53.24 53.24 94 +1.04(+1.99%)
Oct 24, 2017 52.20 52.20 52.20 52.20 100 -1.67(-3.11%)
Oct 23, 2017 54.00 54.00 53.87 53.87 500 -1.13(-2.05%)
Oct 20, 2017 55.00 55.00 55.00 55.00 1,000 -0.48(-0.87%)
Oct 17, 2017 55.48 55.48 55.48 0 -1.42(-2.50%)
Oct 13, 2017 56.90 56.90 56.90 285 +1.42(+2.56%)
Oct 09, 2017 55.48 55.48 55.48 0 -1.93(-3.37%)
Oct 06, 2017 57.41 57.41 57.41 57.41 100 -0.41(-0.70%)
Oct 05, 2017 57.42 57.82 57.42 57.82 300 -0.38(-0.65%)
Oct 04, 2017 58.17 58.20 57.75 58.20 4,100 -0.66(-1.12%)
Oct 02, 2017 58.86 58.86 58.86 0 -1.02(-1.70%)
Sep 25, 2017 59.88 59.88 59.88 18 -0.65(-1.07%)
Sep 21, 2017 60.52 60.52 60.52 0 -2.64(-4.17%)
Sep 14, 2017 63.16 63.16 63.16 0 -0.70(-1.09%)
Sep 13, 2017 63.85 63.85 63.85 63.85 313 +3.14(+5.18%)
Sep 08, 2017 60.71 60.71 60.71 0 +2.00(+3.41%)
Aug 31, 2017 58.71 58.71 58.71 50 +3.95(+7.22%)
Aug 30, 2017 54.75 54.76 54.75 54.76 431 +0.30(+0.55%)
Aug 29, 2017 54.52 54.52 54.37 54.46 487 -1.53(-2.72%)
Aug 23, 2017 55.99 55.99 55.99 20 -1.04(-1.83%)
Aug 22, 2017 57.03 57.03 57.03 57.03 550 +3.52(+6.58%)
Aug 14, 2017 53.51 53.51 53.51 0 +2.75(+5.41%)
Aug 11, 2017 51.10 51.10 50.76 50.76 3,566 -0.39(-0.77%)
Aug 10, 2017 50.41 51.15 50.25 51.15 1,628 -1.60(-3.03%)
Aug 09, 2017 51.01 54.50 51.01 52.75 11,352 -9.54(-15.32%)
Aug 07, 2017 62.29 62.29 62.29 0 -1.10(-1.74%)
Aug 04, 2017 63.52 63.52 63.39 63.39 600 +0.08(+0.12%)
Aug 03, 2017 63.69 63.69 63.27 63.31 2,282 -0.83(-1.29%)
Aug 01, 2017 64.14 64.14 64.14 103 -0.01(-0.01%)
Jul 28, 2017 64.15 64.15 64.15 0 -0.05(-0.08%)
Jul 26, 2017 64.20 64.20 64.20 50 +0.70(+1.10%)
Jul 24, 2017 63.50 63.50 63.50 50 -1.51(-2.32%)
Jul 21, 2017 65.01 65.01 65.00 65.01 1,050 +1.93(+3.05%)
Jul 17, 2017 63.08 63.08 63.08 95 +0.01(+0.01%)
Jul 13, 2017 63.07 63.07 63.07 0 +0.50(+0.80%)
Jul 12, 2017 62.51 62.57 62.51 62.57 300 +1.16(+1.89%)
Jul 10, 2017 61.41 61.41 61.41 0 +0.78(+1.29%)
Jul 07, 2017 60.63 60.63 60.63 60.63 135 +0.72(+1.20%)
Jul 06, 2017 59.90 59.92 59.90 59.91 1,146 -0.09(-0.14%)
Jul 05, 2017 59.99 60.50 59.99 60.00 1,200 -2.22(-3.58%)
Jul 03, 2017 62.22 62.22 62.22 62.22 260 -0.10(-0.17%)
Jun 30, 2017 61.35 62.33 61.35 62.33 2,484 +0.88(+1.44%)
Jun 29, 2017 61.56 61.56 61.44 61.44 1,300 -2.31(-3.62%)
Jun 28, 2017 63.75 63.76 63.65 63.75 1,600 +1.35(+2.16%)
Jun 27, 2017 64.13 64.13 62.40 62.40 13,578 -3.50(-5.31%)
Jun 23, 2017 65.90 65.90 65.90 0 +1.00(+1.54%)
Jun 22, 2017 64.90 64.90 64.90 64.90 141 +0.90(+1.41%)
Jun 21, 2017 64.00 64.00 64.00 64.00 2,778 -0.89(-1.37%)
Jun 19, 2017 64.89 64.89 64.89 0 +2.64(+4.24%)
Jun 16, 2017 63.49 63.50 62.25 62.25 1,760 +0.81(+1.32%)
Jun 15, 2017 61.44 61.44 61.44 61.44 100 -0.05(-0.08%)
Jun 14, 2017 61.49 61.49 61.49 61.49 100 +0.03(+0.05%)
Jun 12, 2017 61.45 61.45 61.45 10 -3.55(-5.45%)
Jun 09, 2017 65.00 65.00 65.00 65.00 266 -1.17(-1.77%)
Jun 05, 2017 66.17 66.17 66.17 200 +0.17(+0.26%)
May 31, 2017 66.00 66.00 66.00 300 -0.84(-1.25%)
May 30, 2017 67.19 67.19 66.84 66.84 3,300 +0.86(+1.30%)
May 25, 2017 65.98 65.98 65.98 414 +0.97(+1.49%)
May 23, 2017 65.01 65.01 65.01 848 +1.56(+2.46%)
May 19, 2017 63.45 63.45 63.45 0 +1.44(+2.32%)
May 18, 2017 62.77 62.77 62.01 62.01 532 -1.84(-2.88%)
May 16, 2017 63.85 63.85 63.85 0 +0.84(+1.33%)
May 10, 2017 63.01 63.01 63.01 5 +0.77(+1.23%)
May 05, 2017 62.25 62.25 62.25 0 +0.54(+0.88%)
May 01, 2017 61.70 61.70 61.70 178 +4.11(+7.14%)
Apr 27, 2017 57.59 57.59 57.59 0 -2.23(-3.73%)
Apr 26, 2017 59.82 59.82 59.82 59.82 300 -0.18(-0.30%)
Apr 25, 2017 59.01 60.01 59.01 60.00 4,004 +1.24(+2.12%)
Apr 24, 2017 58.76 58.76 58.76 58.76 300 +2.00(+3.53%)
Apr 20, 2017 56.76 56.76 56.76 808 -0.93(-1.61%)
Apr 17, 2017 57.69 57.69 57.69 0 +0.69(+1.20%)
Apr 04, 2017 57.00 57.00 57.00 318 +3.05(+5.65%)
Mar 27, 2017 53.95 53.95 53.95 319 -0.42(-0.77%)
Mar 24, 2017 54.37 54.37 54.37 54.37 100 -1.63(-2.92%)
Mar 21, 2017 56.00 56.00 56.00 0 +0.00(+0.00%)
Mar 15, 2017 56.00 56.00 56.00 1,102 +1.00(+1.82%)
Mar 10, 2017 55.00 55.00 55.00 18 +0.49(+0.90%)
Mar 09, 2017 54.01 54.51 54.01 54.51 6,100 +1.28(+2.40%)
Mar 08, 2017 52.73 53.30 52.73 53.23 4,491 +0.24(+0.45%)
Mar 07, 2017 53.25 53.64 52.99 52.99 3,556 -1.01(-1.87%)
Mar 06, 2017 53.45 54.00 52.99 54.00 3,300 -0.31(-0.58%)
Mar 03, 2017 55.30 55.30 53.17 54.31 48,276 -0.71(-1.29%)
Mar 01, 2017 55.03 55.03 55.03 7,700 +0.40(+0.74%)
Feb 27, 2017 54.62 54.62 54.62 0 -0.65(-1.18%)
Feb 24, 2017 55.27 55.27 55.27 55.27 100 -2.30(-3.99%)
Feb 21, 2017 57.57 57.57 57.57 310 +1.36(+2.42%)
Feb 16, 2017 56.21 56.21 56.21 0 +1.50(+2.73%)
Feb 10, 2017 54.71 54.71 54.71 0 +1.71(+3.23%)
Feb 09, 2017 53.00 53.00 53.00 53.00 1,100 +1.00(+1.93%)
Feb 08, 2017 51.50 52.01 51.50 52.00 3,765 +1.49(+2.96%)
Feb 03, 2017 50.51 50.51 50.51 2,200 -0.50(-0.98%)
Jan 30, 2017 51.01 51.01 51.01 20 +0.08(+0.15%)
Jan 27, 2017 50.93 50.93 50.93 50.93 5,600 +1.21(+2.43%)
Jan 26, 2017 49.81 49.81 49.72 49.72 1,176 -0.30(-0.59%)
Jan 24, 2017 50.01 50.01 50.01 1,100 +2.66(+5.63%)
Jan 19, 2017 47.35 47.35 47.35 0 -1.19(-2.44%)
Jan 18, 2017 48.96 48.96 48.54 48.54 900 -1.46(-2.93%)
Jan 17, 2017 49.25 50.00 49.25 50.00 903 -0.47(-0.93%)
Jan 13, 2017 50.47 50.47 50.47 0 +2.29(+4.76%)
Jan 11, 2017 48.18 48.18 48.18 0 +1.60(+3.42%)
Jan 09, 2017 46.58 46.58 46.58 0 +1.34(+2.97%)
Jan 03, 2017 45.24 45.24 45.24 0 +0.00(+0.00%)
Dec 27, 2016 45.24 45.24 45.24 0 +0.08(+0.18%)
Dec 19, 2016 45.16 45.16 45.16 0 +1.11(+2.52%)
Dec 15, 2016 44.05 44.05 44.05 900 -0.98(-2.18%)
Dec 12, 2016 45.03 45.03 45.03 60 +0.98(+2.22%)
Dec 09, 2016 44.05 44.05 44.05 44.05 100 +1.05(+2.44%)
Dec 06, 2016 43.00 43.00 43.00 0 -0.74(-1.70%)
Dec 05, 2016 43.74 43.74 43.74 43.74 200 -0.01(-0.01%)
Dec 02, 2016 43.95 43.95 43.75 43.75 1,966 +0.06(+0.14%)
Dec 01, 2016 44.96 45.60 43.66 43.69 1,800 -2.55(-5.51%)
Nov 30, 2016 48.08 48.08 46.02 46.23 735 -0.75(-1.61%)
Nov 21, 2016 46.99 46.99 46.99 21 +0.01(+0.01%)
Nov 18, 2016 46.98 46.98 46.98 46.98 100 +2.28(+5.11%)
Nov 16, 2016 44.70 44.70 44.70 24 -0.30(-0.67%)
Nov 14, 2016 45.00 45.00 45.00 0 -4.73(-9.51%)
Nov 11, 2016 49.73 49.73 49.73 49.73 250 -0.31(-0.63%)
Nov 08, 2016 50.04 50.04 50.04 0 +0.04(+0.08%)
Nov 07, 2016 49.46 50.13 49.46 50.00 40,450 +0.10(+0.20%)
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.