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

(NY: KNW )

0.5700 -0.0065 (-1.13%)
Official Closing Price Updated: 8:00 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 (%)
Nov 30, 2023 0.4050 0.4200 0.4050 0.4200 71,488 +0.01(+2.94%)
Nov 29, 2023 0.4060 0.4271 0.4051 0.4080 92,875 -0.02(-4.11%)
Nov 28, 2023 0.4138 0.4276 0.4138 0.4255 16,195 +0.01(+2.01%)
Nov 27, 2023 0.4363 0.4450 0.3901 0.4171 63,039 -0.01(-3.00%)
Nov 24, 2023 0.3883 0.4329 0.3736 0.4300 56,561 +0.03(+7.53%)
Nov 22, 2023 0.4101 0.4240 0.3900 0.3999 137,671 -0.01(-2.46%)
Nov 21, 2023 0.4609 0.4648 0.3910 0.4100 258,429 -0.03(-6.82%)
Nov 20, 2023 0.4462 0.4462 0.4150 0.4400 99,228 +0.04(+10.00%)
Nov 17, 2023 0.4089 0.4101 0.3920 0.4000 82,662 +0.01(+1.78%)
Nov 16, 2023 0.4100 0.4100 0.3800 0.3930 147,313 +0.00(+0.80%)
Nov 15, 2023 0.4219 0.4219 0.3779 0.3899 189,264 -0.02(-4.06%)
Nov 14, 2023 0.4400 0.4400 0.3682 0.4064 374,084 -0.01(-3.24%)
Nov 13, 2023 0.3960 0.4274 0.3700 0.4200 680,973 +0.03(+6.46%)
Nov 10, 2023 0.3414 0.3995 0.3310 0.3945 1,129,727 +0.06(+16.37%)
Nov 09, 2023 0.3199 0.3400 0.3199 0.3390 394,546 +0.03(+8.58%)
Nov 08, 2023 0.3100 0.3200 0.3085 0.3122 152,718 +0.00(+1.56%)
Nov 07, 2023 0.3190 0.3190 0.3007 0.3074 161,186 -0.00(-0.42%)
Nov 06, 2023 0.3000 0.3099 0.2947 0.3087 599,637 +0.01(+5.00%)
Nov 03, 2023 0.2850 0.2969 0.2728 0.2940 697,297 +0.01(+4.07%)
Nov 02, 2023 0.2700 0.2867 0.2675 0.2825 680,912 +0.02(+8.61%)
Nov 01, 2023 0.2700 0.2700 0.2559 0.2601 389,437 -0.01(-2.98%)
Oct 31, 2023 0.2600 0.2700 0.2575 0.2681 404,507 +0.01(+3.31%)
Oct 30, 2023 0.2700 0.2700 0.2500 0.2595 206,423 +0.00(+0.00%)
Oct 27, 2023 0.2500 0.2599 0.2400 0.2595 181,650 +0.01(+3.80%)
Oct 26, 2023 0.2500 0.2500 0.2400 0.2500 164,565 +0.00(+1.42%)
Oct 25, 2023 0.2410 0.2465 0.2400 0.2465 148,920 +0.00(+1.02%)
Oct 24, 2023 0.2500 0.2500 0.2400 0.2440 121,470 -0.01(-2.40%)
Oct 23, 2023 0.2500 0.2565 0.2400 0.2500 80,786 +0.01(+2.08%)
Oct 20, 2023 0.2700 0.2700 0.2445 0.2449 451,109 -0.01(-5.70%)
Oct 19, 2023 0.2596 0.2650 0.2524 0.2597 694,813 +0.00(+0.19%)
Oct 18, 2023 0.2577 0.2648 0.2452 0.2592 102,150 +0.02(+6.23%)
Oct 17, 2023 0.2509 0.2580 0.2400 0.2440 201,200 -0.01(-5.24%)
Oct 16, 2023 0.2370 0.2600 0.2360 0.2575 458,062 +0.02(+6.85%)
Oct 13, 2023 0.2600 0.2600 0.2400 0.2410 555,511 -0.02(-6.95%)
Oct 12, 2023 0.2483 0.2700 0.2483 0.2590 925,120 +0.01(+3.72%)
Oct 11, 2023 0.2500 0.2500 0.2380 0.2497 278,392 -0.00(-0.12%)
Oct 10, 2023 0.2500 0.2500 0.2400 0.2500 419,765 +0.01(+3.99%)
Oct 09, 2023 0.2519 0.2519 0.2388 0.2404 575,394 -0.01(-2.87%)
Oct 06, 2023 0.2500 0.2540 0.2450 0.2475 333,867 -0.00(-1.00%)
Oct 05, 2023 0.2500 0.2532 0.2401 0.2500 649,386 -0.00(-1.57%)
Oct 04, 2023 0.2401 0.2540 0.2401 0.2540 565,029 +0.01(+5.83%)
Oct 03, 2023 0.2540 0.2549 0.2400 0.2400 542,830 -0.00(-1.44%)
Oct 02, 2023 0.2510 0.2570 0.2400 0.2435 660,211 -0.01(-2.60%)
Sep 29, 2023 0.2338 0.2570 0.2300 0.2500 958,359 +0.02(+8.51%)
Sep 28, 2023 0.2500 0.2550 0.2300 0.2304 1,720,622 -0.01(-3.07%)
Sep 27, 2023 0.2500 0.2549 0.2300 0.2377 8,058,571 -0.12(-32.93%)
Sep 26, 2023 0.4502 0.4578 0.3404 0.3544 728,698 -0.09(-20.54%)
Sep 25, 2023 0.4900 0.5090 0.4400 0.4460 337,543 -0.04(-8.98%)
Sep 22, 2023 0.4500 0.5268 0.4500 0.4900 318,798 +0.05(+11.11%)
Sep 21, 2023 0.4972 0.4998 0.4302 0.4410 184,160 -0.04(-9.09%)
Sep 20, 2023 0.5000 0.5318 0.4710 0.4851 78,528 -0.02(-4.17%)
Sep 19, 2023 0.5222 0.5222 0.5060 0.5062 39,091 -0.03(-5.98%)
Sep 18, 2023 0.5899 0.5994 0.5104 0.5384 99,998 -0.06(-10.27%)
Sep 15, 2023 0.4400 0.6236 0.4400 0.6000 1,054,190 +0.15(+34.83%)
Sep 14, 2023 0.5100 0.5200 0.4270 0.4450 318,776 -0.06(-12.04%)
Sep 13, 2023 0.5500 0.5507 0.5059 0.5059 113,247 -0.03(-5.74%)
Sep 12, 2023 0.5520 0.5862 0.5250 0.5367 52,173 -0.00(-0.61%)
Sep 11, 2023 0.5600 0.6000 0.5250 0.5400 60,373 -0.02(-3.57%)
Sep 08, 2023 0.5600 0.5799 0.5324 0.5600 67,216 +0.03(+5.28%)
Sep 07, 2023 0.6328 0.6400 0.5000 0.5319 278,775 -0.12(-18.47%)
Sep 06, 2023 0.6807 0.7100 0.6112 0.6524 134,496 -0.07(-9.51%)
Sep 05, 2023 0.7100 0.7719 0.7100 0.7210 71,003 +0.01(+2.01%)
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.