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

FS KKR Capital Corp (NY: FSK )

20.63 +0.01 (+0.05%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 10, 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 (%)
Nov 30, 2020 11.37 11.54 11.05 11.06 1,021,891 -0.32(-2.78%)
Nov 27, 2020 11.42 11.56 11.24 11.37 670,729 +0.01(+0.05%)
Nov 25, 2020 11.05 11.44 10.91 11.37 1,646,364 +0.48(+4.39%)
Nov 24, 2020 11.01 11.09 10.55 10.89 1,810,439 +0.13(+1.21%)
Nov 23, 2020 10.70 10.93 10.67 10.76 919,348 +0.14(+1.34%)
Nov 20, 2020 10.64 10.72 10.58 10.62 423,355 -0.04(-0.41%)
Nov 19, 2020 10.37 10.77 10.36 10.66 800,662 +0.27(+2.57%)
Nov 18, 2020 10.48 10.75 10.39 10.39 1,097,546 -0.08(-0.77%)
Nov 17, 2020 10.39 10.55 10.39 10.47 930,977 +0.07(+0.72%)
Nov 16, 2020 10.54 10.55 10.34 10.40 1,164,933 +0.11(+1.09%)
Nov 13, 2020 9.990 10.34 9.947 10.29 1,195,129 +0.42(+4.21%)
Nov 12, 2020 10.11 10.17 9.736 9.872 1,474,780 -0.53(-5.07%)
Nov 11, 2020 10.44 10.71 10.35 10.40 1,314,743 +0.07(+0.72%)
Nov 10, 2020 10.01 10.41 9.848 10.33 1,031,685 +0.41(+4.13%)
Nov 09, 2020 9.997 10.11 9.730 9.916 1,400,600 +0.47(+4.99%)
Nov 06, 2020 9.401 9.581 9.388 9.444 554,858 +0.04(+0.40%)
Nov 05, 2020 9.227 9.506 9.190 9.407 932,964 +0.26(+2.85%)
Nov 04, 2020 9.066 9.326 9.004 9.146 673,355 -0.12(-1.27%)
Nov 03, 2020 9.457 9.463 9.252 9.264 666,735 -0.02(-0.20%)
Nov 02, 2020 9.227 9.401 9.165 9.283 612,835 +0.22(+2.47%)
Oct 30, 2020 9.078 9.134 8.979 9.060 833,334 -0.07(-0.75%)
Oct 29, 2020 8.861 9.143 8.824 9.128 853,598 +0.13(+1.45%)
Oct 28, 2020 8.867 9.140 8.849 8.998 1,041,169 -0.09(-1.02%)
Oct 27, 2020 9.333 9.401 9.084 9.091 656,731 -0.29(-3.04%)
Oct 26, 2020 9.606 9.612 9.333 9.376 694,030 -0.35(-3.57%)
Oct 23, 2020 9.680 9.767 9.599 9.724 825,599 +0.08(+0.84%)
Oct 22, 2020 9.556 9.691 9.556 9.643 566,924 +0.09(+0.97%)
Oct 21, 2020 9.637 9.733 9.537 9.550 675,660 -0.10(-1.03%)
Oct 20, 2020 9.742 9.773 9.624 9.649 760,781 -0.01(-0.06%)
Oct 19, 2020 9.804 9.841 9.621 9.655 860,439 -0.14(-1.46%)
Oct 16, 2020 9.835 9.866 9.767 9.798 906,499 -0.04(-0.38%)
Oct 15, 2020 9.655 9.841 9.655 9.835 839,429 +0.04(+0.44%)
Oct 14, 2020 9.823 9.910 9.779 9.792 695,471 -0.03(-0.32%)
Oct 13, 2020 9.872 9.923 9.772 9.823 713,006 -0.06(-0.63%)
Oct 12, 2020 10.06 10.06 9.872 9.885 534,823 -0.17(-1.73%)
Oct 09, 2020 10.18 10.23 10.06 10.06 531,007 -0.11(-1.04%)
Oct 08, 2020 10.11 10.20 10.11 10.16 477,634 +0.06(+0.55%)
Oct 07, 2020 10.08 10.18 10.05 10.11 618,616 +0.06(+0.62%)
Oct 06, 2020 10.15 10.22 10.04 10.05 624,899 -0.11(-1.04%)
Oct 05, 2020 10.24 10.36 10.15 10.15 565,824 -0.06(-0.61%)
Oct 02, 2020 9.928 10.24 9.463 10.21 844,777 +0.16(+1.54%)
Oct 01, 2020 9.928 10.13 9.829 10.06 1,353,353 +0.22(+2.21%)
Sep 30, 2020 9.823 9.910 9.773 9.841 851,468 +0.00(+0.00%)
Sep 29, 2020 9.966 10.07 9.823 9.841 622,807 -0.12(-1.25%)
Sep 28, 2020 9.841 10.13 9.841 9.966 824,882 +0.17(+1.77%)
Sep 25, 2020 9.568 9.792 9.568 9.792 1,097,468 +0.16(+1.61%)
Sep 24, 2020 9.568 9.742 9.506 9.637 977,504 +0.03(+0.32%)
Sep 23, 2020 9.748 9.823 9.593 9.606 909,111 -0.14(-1.40%)
Sep 22, 2020 9.748 9.903 9.736 9.742 804,876 -0.02(-0.19%)
Sep 21, 2020 9.699 9.835 9.699 9.761 1,061,896 -0.04(-0.38%)
Sep 18, 2020 9.823 9.872 9.767 9.798 988,527 -0.07(-0.69%)
Sep 17, 2020 9.773 9.903 9.773 9.866 624,000 -0.01(-0.06%)
Sep 16, 2020 9.866 9.984 9.866 9.872 1,031,017 -0.03(-0.31%)
Sep 15, 2020 9.866 9.990 9.835 9.903 1,368,119 +0.13(+1.33%)
Sep 14, 2020 9.719 9.863 9.713 9.773 1,524,083 +0.10(+1.05%)
Sep 11, 2020 9.582 9.719 9.576 9.672 841,157 +0.07(+0.75%)
Sep 10, 2020 9.582 9.755 9.540 9.600 990,060 +0.02(+0.25%)
Sep 09, 2020 9.564 9.624 9.468 9.576 1,204,465 +0.08(+0.88%)
Sep 08, 2020 9.588 9.680 9.492 9.492 979,529 -0.14(-1.49%)
Sep 04, 2020 9.564 9.695 9.438 9.636 685,741 +0.18(+1.90%)
Sep 03, 2020 9.564 9.648 9.438 9.456 637,510 -0.09(-0.94%)
Sep 02, 2020 9.582 9.636 9.438 9.546 1,003,264 -0.04(-0.44%)
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.