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 (%)
Oct 30, 2015 9.306 9.306 8.877 9.069 44,446 -0.17(-1.85%)
Oct 29, 2015 9.391 9.666 8.898 9.239 31,175 -0.23(-2.40%)
Oct 28, 2015 8.955 9.495 8.803 9.467 146,488 +0.50(+5.60%)
Oct 27, 2015 9.391 9.391 8.794 8.965 117,527 -0.46(-4.92%)
Oct 26, 2015 9.931 9.988 9.419 9.429 66,822 -0.53(-5.33%)
Oct 23, 2015 9.580 10.09 9.580 9.960 73,815 +0.45(+4.79%)
Oct 22, 2015 9.543 10.06 9.334 9.505 126,767 +0.02(+0.20%)
Oct 21, 2015 9.069 9.552 8.955 9.486 125,099 +0.48(+5.37%)
Oct 20, 2015 9.315 9.381 8.946 9.002 51,920 -0.31(-3.36%)
Oct 19, 2015 10.09 10.09 9.239 9.315 129,970 -0.78(-7.70%)
Oct 16, 2015 11.02 11.02 10.03 10.09 79,506 -0.95(-8.58%)
Oct 15, 2015 10.52 11.13 10.34 11.04 48,969 +0.52(+4.96%)
Oct 14, 2015 10.77 10.88 10.40 10.52 87,711 -0.27(-2.55%)
Oct 13, 2015 10.57 10.88 10.30 10.79 80,137 +0.15(+1.42%)
Oct 12, 2015 11.44 11.44 10.56 10.64 61,951 -0.77(-6.73%)
Oct 09, 2015 11.46 11.75 11.36 11.41 123,900 -0.14(-1.23%)
Oct 08, 2015 11.74 11.76 11.26 11.55 69,709 -0.23(-1.93%)
Oct 07, 2015 11.67 11.94 11.29 11.78 197,712 +0.19(+1.64%)
Oct 06, 2015 11.00 11.74 10.75 11.59 119,921 +0.64(+5.89%)
Oct 05, 2015 9.960 11.49 9.960 10.95 152,073 +1.17(+11.92%)
Oct 02, 2015 9.381 9.836 9.277 9.779 77,700 +0.35(+3.72%)
Oct 01, 2015 9.533 9.922 9.192 9.429 130,761 +0.00(+0.00%)
Sep 30, 2015 9.381 9.562 9.192 9.429 98,050 +0.14(+1.53%)
Sep 29, 2015 9.400 9.543 9.116 9.287 112,145 -0.03(-0.31%)
Sep 28, 2015 9.467 9.467 9.211 9.315 114,781 -0.14(-1.50%)
Sep 25, 2015 9.467 9.647 8.898 9.457 197,867 +0.10(+1.11%)
Sep 24, 2015 8.965 9.495 8.780 9.353 166,132 +0.34(+3.79%)
Sep 23, 2015 9.609 9.609 8.784 9.012 207,089 -0.61(-6.31%)
Sep 22, 2015 9.723 9.751 9.249 9.618 193,087 -0.12(-1.26%)
Sep 21, 2015 10.48 10.52 9.514 9.742 147,856 -0.98(-9.11%)
Sep 18, 2015 11.59 11.71 10.43 10.72 118,946 -1.03(-8.79%)
Sep 17, 2015 11.54 12.25 11.37 11.75 95,561 +0.24(+2.06%)
Sep 16, 2015 11.20 11.55 11.13 11.51 37,298 +0.39(+3.49%)
Sep 15, 2015 11.01 11.18 10.51 11.13 51,060 +0.19(+1.73%)
Sep 14, 2015 10.96 11.14 10.80 10.94 157,243 +0.00(+0.00%)
Sep 11, 2015 11.08 11.38 10.79 10.94 83,913 -0.15(-1.37%)
Sep 10, 2015 11.49 11.49 10.97 11.09 94,475 -0.44(-3.78%)
Sep 09, 2015 12.01 12.01 11.30 11.52 92,833 -0.27(-2.25%)
Sep 08, 2015 12.14 12.18 11.63 11.79 80,158 -0.04(-0.32%)
Sep 04, 2015 12.09 11.83 11.83 11.83 57,828 -0.35(-2.88%)
Sep 03, 2015 12.20 12.60 11.97 12.18 53,085 +0.04(+0.31%)
Sep 02, 2015 11.85 12.29 11.70 12.14 97,178 +0.29(+2.48%)
Sep 01, 2015 12.08 12.27 11.69 11.85 107,619 -0.43(-3.47%)
Aug 31, 2015 12.12 12.46 11.85 12.27 61,722 +0.14(+1.17%)
Aug 28, 2015 11.81 12.49 11.81 12.13 73,668 +0.27(+2.24%)
Aug 27, 2015 11.94 12.18 11.72 11.86 89,731 +0.04(+0.32%)
Aug 26, 2015 11.83 12.48 11.54 11.83 100,024 +0.26(+2.21%)
Aug 25, 2015 12.41 12.41 11.47 11.57 112,146 -0.31(-2.63%)
Aug 24, 2015 10.97 12.35 10.57 11.88 185,548 +0.71(+6.35%)
Aug 21, 2015 11.11 11.31 10.82 11.17 67,367 -0.12(-1.09%)
Aug 20, 2015 11.64 11.64 11.15 11.30 97,052 -0.36(-3.08%)
Aug 19, 2015 12.03 12.03 11.41 11.66 57,970 -0.42(-3.45%)
Aug 18, 2015 12.21 12.29 12.04 12.07 54,471 -0.21(-1.69%)
Aug 17, 2015 12.23 12.35 11.88 12.28 52,914 +0.07(+0.54%)
Aug 14, 2015 11.40 12.33 11.40 12.21 70,366 +0.74(+6.43%)
Aug 13, 2015 12.20 12.27 11.25 11.48 70,807 -0.80(-6.55%)
Aug 12, 2015 12.14 12.49 11.76 12.28 92,460 +0.04(+0.31%)
Aug 11, 2015 12.04 12.34 11.50 12.24 77,362 -0.04(-0.31%)
Aug 10, 2015 11.97 12.41 11.63 12.28 148,784 +0.30(+2.53%)
Aug 07, 2015 11.40 12.39 11.40 11.98 220,331 +0.39(+3.35%)
Aug 06, 2015 6.083 11.83 6.055 11.59 387,472 +0.19(+1.66%)
Aug 05, 2015 11.45 11.89 11.24 11.40 116,149 -0.04(-0.33%)
Aug 04, 2015 11.32 11.56 11.21 11.44 158,857 +0.05(+0.42%)
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.