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 (%)
Nov 28, 2003 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Nov 26, 2003 5.099 5.146 5.099 5.136 2,049 -0.01(-0.18%)
Nov 25, 2003 5.192 5.192 4.914 5.146 22,111 +0.01(+0.18%)
Nov 24, 2003 5.108 5.312 5.099 5.136 13,668 -0.03(-0.54%)
Nov 21, 2003 5.238 5.192 5.090 5.164 25,912 -0.07(-1.42%)
Nov 20, 2003 5.192 5.238 4.821 5.238 15,316 +0.13(+2.54%)
Nov 19, 2003 5.099 5.210 4.988 5.108 10,893 +0.01(+0.18%)
Nov 18, 2003 5.090 5.146 5.025 5.099 10,893 +0.13(+2.61%)
Nov 17, 2003 5.025 5.025 4.969 4.969 1,887 -0.11(-2.19%)
Nov 14, 2003 5.146 5.238 5.053 5.081 6,471 +0.07(+1.48%)
Nov 13, 2003 4.636 5.183 4.422 5.006 44,546 -0.30(-5.59%)
Nov 12, 2003 5.461 5.461 5.071 5.303 13,467 -0.15(-2.72%)
Nov 11, 2003 5.312 5.470 5.312 5.451 8,009 -0.03(-0.51%)
Nov 10, 2003 5.470 5.516 5.257 5.479 13,562 -0.02(-0.34%)
Nov 07, 2003 5.572 5.573 5.247 5.498 28,259 -0.15(-2.61%)
Nov 06, 2003 5.665 5.693 5.201 5.645 34,968 -0.07(-1.15%)
Nov 05, 2003 5.322 5.720 5.322 5.711 63,789 +0.47(+9.03%)
Nov 04, 2003 4.459 5.498 4.450 5.238 37,675 +0.26(+5.21%)
Nov 03, 2003 4.626 5.146 4.626 4.979 9,707 +0.23(+4.88%)
Oct 31, 2003 5.006 5.146 4.747 4.747 8,628 -0.26(-5.19%)
Oct 30, 2003 4.589 5.099 4.682 5.006 110,584 +0.42(+9.09%)
Oct 29, 2003 4.516 4.589 4.515 4.589 2,928 +0.07(+1.64%)
Oct 28, 2003 4.673 4.682 4.348 4.515 21,059 +0.02(+0.41%)
Oct 27, 2003 4.432 4.645 4.432 4.497 3,235 -0.02(-0.41%)
Oct 24, 2003 4.756 4.775 4.497 4.515 4,314 -0.21(-4.51%)
Oct 23, 2003 4.765 4.849 4.580 4.728 10,138 -0.14(-2.86%)
Oct 22, 2003 4.506 4.867 4.497 4.867 19,954 +0.30(+6.49%)
Oct 21, 2003 4.422 4.663 4.422 4.571 47,147 +0.05(+1.02%)
Oct 20, 2003 4.478 4.636 4.469 4.524 18,659 +0.05(+1.04%)
Oct 17, 2003 4.497 4.543 4.469 4.478 6,687 +0.02(+0.42%)
Oct 16, 2003 4.172 4.459 4.209 4.459 15,100 +0.29(+6.89%)
Oct 15, 2003 4.042 4.172 4.033 4.172 17,689 +0.19(+4.65%)
Oct 14, 2003 3.940 3.987 3.857 3.987 1,078 +0.05(+1.18%)
Oct 13, 2003 4.033 4.033 3.940 3.940 2,588 -0.08(-1.87%)
Oct 10, 2003 4.052 4.089 4.015 4.015 11,864 +0.05(+1.19%)
Oct 09, 2003 3.987 4.005 3.940 3.968 14,884 +0.03(+0.71%)
Oct 08, 2003 3.616 3.940 3.616 3.940 10,138 -0.10(-2.52%)
Oct 07, 2003 3.996 4.172 3.912 4.042 24,592 +0.09(+2.35%)
Oct 06, 2003 4.116 4.117 3.950 3.950 1,725 -0.21(-5.12%)
Oct 03, 2003 4.052 4.218 4.042 4.163 11,756 +0.04(+0.90%)
Oct 02, 2003 4.033 4.126 4.033 4.126 1,078 +0.04(+0.91%)
Oct 01, 2003 4.033 4.089 3.912 4.089 6,363 +0.06(+1.38%)
Sep 30, 2003 3.987 4.089 3.903 4.033 6,903 -0.01(-0.23%)
Sep 29, 2003 4.033 4.172 3.866 4.042 11,109 +0.01(+0.21%)
Sep 26, 2003 3.959 4.034 3.959 4.034 539 +0.06(+1.42%)
Sep 25, 2003 3.755 4.033 3.662 3.977 11,541 -0.39(-8.92%)
Sep 24, 2003 4.376 4.367 4.367 4.367 1,294 -0.01(-0.21%)
Sep 23, 2003 4.376 4.441 4.228 4.376 3,020 -0.06(-1.46%)
Sep 22, 2003 4.441 4.441 4.441 4.441 107 -0.11(-2.44%)
Sep 19, 2003 4.218 4.552 4.218 4.552 10,031 +0.39(+9.35%)
Sep 18, 2003 4.163 4.163 4.163 4.163 0 +0.00(+0.00%)
Sep 17, 2003 4.163 4.163 4.163 4.163 323 -0.06(-1.32%)
Sep 16, 2003 4.181 4.218 4.089 4.218 10,462 +0.14(+3.41%)
Sep 15, 2003 4.033 4.116 4.033 4.079 7,334 +0.05(+1.15%)
Sep 12, 2003 3.894 4.033 3.885 4.033 8,413 +0.18(+4.57%)
Sep 11, 2003 3.810 3.885 3.810 3.857 7,118 +0.06(+1.46%)
Sep 10, 2003 3.736 3.875 3.727 3.801 15,424 +0.06(+1.48%)
Sep 09, 2003 3.736 3.755 3.727 3.746 62,020 -0.01(-0.25%)
Sep 08, 2003 3.755 3.810 3.736 3.755 18,875 -0.04(-0.98%)
Sep 05, 2003 3.736 3.792 3.727 3.792 15,316 +0.06(+1.49%)
Sep 04, 2003 3.746 3.792 3.736 3.736 34,839 -0.02(-0.49%)
Sep 03, 2003 3.699 3.940 3.699 3.755 139,140 +0.01(+0.25%)
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.