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

Katahdin Bankshares Corp (OP: KTHN )

21.25 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 29, 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 (%)
Dec 30, 2016 12.75 12.75 12.75 24 -0.42(-3.19%)
Dec 29, 2016 12.90 13.17 12.90 13.17 4,300 +0.27(+2.09%)
Dec 28, 2016 12.90 12.90 12.80 12.90 4,870 -0.54(-4.02%)
Dec 27, 2016 13.44 13.44 13.44 13.44 224 -0.05(-0.37%)
Dec 23, 2016 13.49 13.49 13.49 0 +0.74(+5.80%)
Dec 22, 2016 12.63 12.75 12.63 12.75 1,751 -0.15(-1.16%)
Dec 21, 2016 12.73 12.90 12.67 12.90 1,200 +0.29(+2.30%)
Dec 20, 2016 12.71 12.71 12.61 12.61 1,000 -0.20(-1.56%)
Dec 19, 2016 12.85 12.85 12.81 12.81 1,000 -0.04(-0.31%)
Dec 16, 2016 13.00 13.00 12.85 12.85 1,000 -0.65(-4.81%)
Dec 15, 2016 13.25 13.50 13.00 13.50 350 +0.65(+5.06%)
Dec 14, 2016 12.78 12.85 12.78 12.85 680 -0.10(-0.77%)
Dec 12, 2016 12.95 12.95 12.95 0 +0.23(+1.81%)
Dec 09, 2016 12.72 12.72 12.72 12.72 1,820 -0.03(-0.24%)
Dec 08, 2016 12.75 12.80 12.75 12.75 1,550 +0.00(+0.00%)
Dec 07, 2016 12.75 13.00 12.75 12.75 27,000 +0.10(+0.79%)
Dec 06, 2016 12.65 12.65 12.65 12.65 415 -0.35(-2.69%)
Dec 05, 2016 12.75 13.00 12.75 13.00 319 +0.35(+2.77%)
Dec 02, 2016 12.65 12.65 12.65 12.65 1,511 +0.15(+1.20%)
Dec 01, 2016 12.50 12.50 12.50 12.50 100 +0.18(+1.46%)
Nov 18, 2016 12.32 12.32 12.32 0 +0.12(+0.98%)
Nov 15, 2016 12.20 12.20 12.20 0 -0.29(-2.32%)
Nov 07, 2016 12.49 12.49 12.49 0 -0.01(-0.08%)
Nov 04, 2016 12.50 12.50 12.50 12.50 100 -0.25(-1.96%)
Oct 27, 2016 12.75 12.75 12.75 0 +0.26(+2.08%)
Oct 26, 2016 12.50 12.69 12.05 12.49 1,682 +0.49(+4.08%)
Oct 24, 2016 12.00 12.00 12.00 0 -0.04(-0.33%)
Oct 18, 2016 12.04 12.04 12.04 0 -0.01(-0.08%)
Oct 17, 2016 12.05 12.05 12.05 12.05 500 +0.05(+0.42%)
Oct 13, 2016 12.00 12.00 12.00 0 +0.33(+2.83%)
Oct 12, 2016 11.80 11.80 11.67 11.67 401 -0.05(-0.43%)
Oct 11, 2016 11.72 11.72 11.72 11.72 500 +0.08(+0.69%)
Oct 06, 2016 11.64 11.64 11.64 55 -0.11(-0.94%)
Oct 03, 2016 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Sep 30, 2016 11.75 11.75 11.75 0 -0.06(-0.51%)
Sep 29, 2016 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Sep 28, 2016 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Sep 27, 2016 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Sep 23, 2016 11.81 11.81 11.81 0 +0.01(+0.08%)
Sep 22, 2016 11.80 11.80 11.80 11.80 100 +0.20(+1.72%)
Sep 21, 2016 11.70 11.70 11.60 11.60 1,100 +0.00(+0.00%)
Sep 19, 2016 11.60 11.60 11.60 0 -0.20(-1.69%)
Sep 16, 2016 11.65 11.80 11.65 11.80 400 +0.20(+1.72%)
Sep 15, 2016 11.60 11.60 11.60 11.60 2,666 +0.08(+0.69%)
Sep 13, 2016 11.52 11.52 11.52 0 -0.08(-0.69%)
Sep 12, 2016 12.00 12.00 11.50 11.60 1,100 -0.60(-4.92%)
Sep 09, 2016 12.19 12.20 12.19 12.20 400 +0.01(+0.08%)
Sep 08, 2016 12.30 12.30 12.00 12.19 858 +0.59(+5.09%)
Sep 01, 2016 11.60 11.60 11.60 0 +0.05(+0.43%)
Aug 31, 2016 11.55 11.55 11.55 11.55 500 +0.00(+0.00%)
Aug 30, 2016 11.55 11.55 11.55 11.55 200 +0.00(+0.00%)
Aug 29, 2016 11.55 11.55 11.55 11.55 400 -0.05(-0.43%)
Aug 24, 2016 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 22, 2016 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 19, 2016 11.60 11.60 11.60 11.60 100 +0.00(+0.00%)
Aug 17, 2016 11.60 11.60 11.60 0 +0.10(+0.87%)
Aug 15, 2016 11.50 11.50 11.50 0 +0.10(+0.88%)
Aug 10, 2016 11.40 11.40 11.40 0 -0.10(-0.87%)
Aug 09, 2016 11.50 11.50 11.50 11.50 500 +0.00(+0.00%)
Aug 05, 2016 11.50 11.50 11.50 0 +0.00(+0.00%)
Aug 02, 2016 11.50 11.50 11.50 0 -0.05(-0.43%)
Aug 01, 2016 11.55 11.55 11.55 11.55 200 +0.05(+0.43%)
Jul 28, 2016 11.50 11.50 11.50 0 -0.10(-0.86%)
Jul 26, 2016 11.60 11.60 11.60 0 +0.00(+0.00%)
Jul 25, 2016 11.40 11.60 11.40 11.60 478 +0.20(+1.75%)
Jul 22, 2016 11.25 11.40 11.10 11.40 3,789 +0.30(+2.70%)
Jul 18, 2016 11.10 11.10 11.10 0 -0.07(-0.63%)
Jul 15, 2016 11.17 11.17 11.17 11.17 650 +0.02(+0.18%)
Jul 14, 2016 11.40 11.40 11.15 11.15 489 -0.01(-0.09%)
Jul 13, 2016 11.16 11.16 11.16 11.16 560 -0.01(-0.09%)
Jul 08, 2016 11.17 11.17 11.17 0 +0.15(+1.36%)
Jul 05, 2016 11.17 11.17 11.02 11.02 1,190 -0.19(-1.69%)
Jul 01, 2016 11.21 11.21 11.21 0 +0.01(+0.09%)
Jun 30, 2016 11.11 11.22 11.01 11.20 4,600 -0.05(-0.44%)
Jun 29, 2016 11.50 11.50 11.25 11.25 236 +0.14(+1.26%)
Jun 24, 2016 11.11 11.11 11.11 0 -0.11(-0.98%)
Jun 23, 2016 11.20 11.25 11.20 11.22 8,888 +0.07(+0.63%)
Jun 22, 2016 11.25 11.25 11.15 11.15 10,890 -0.10(-0.89%)
Jun 21, 2016 11.20 11.25 11.18 11.25 2,700 +0.00(+0.00%)
Jun 20, 2016 11.48 11.48 11.25 11.25 1,400 -0.09(-0.81%)
Jun 17, 2016 11.40 11.40 11.34 11.34 800 -0.14(-1.21%)
Jun 15, 2016 11.48 11.48 11.48 0 +0.03(+0.26%)
Jun 14, 2016 11.45 11.45 11.45 11.45 300 +0.00(+0.00%)
Jun 13, 2016 11.50 11.50 11.45 11.45 2,450 -0.05(-0.43%)
Jun 10, 2016 11.55 11.55 11.50 11.50 400 -0.05(-0.43%)
Jun 09, 2016 11.59 11.59 11.55 11.55 635 -0.05(-0.43%)
Jun 08, 2016 11.60 11.60 11.60 11.60 200 +0.01(+0.09%)
Jun 07, 2016 11.59 11.59 11.59 11.59 500 -0.08(-0.69%)
Jun 06, 2016 11.67 11.67 11.67 11.67 600 -0.13(-1.09%)
Jun 01, 2016 11.80 11.80 11.80 0 +0.13(+1.11%)
May 31, 2016 11.80 11.90 11.67 11.67 826 -0.10(-0.85%)
May 24, 2016 11.77 11.77 11.77 0 -0.13(-1.09%)
May 23, 2016 11.90 11.90 11.90 11.90 100 +0.13(+1.10%)
May 18, 2016 11.77 11.77 11.77 0 -0.23(-1.91%)
May 11, 2016 12.00 12.00 12.00 75 -0.35(-2.83%)
May 06, 2016 12.35 12.35 12.35 0 +0.05(+0.41%)
May 04, 2016 12.30 12.30 12.30 17 +0.00(+0.00%)
May 03, 2016 11.65 12.30 11.65 12.30 3,016 +0.60(+5.13%)
Apr 20, 2016 11.70 11.70 11.70 10 +0.05(+0.43%)
Apr 18, 2016 11.65 11.65 11.65 0 +0.10(+0.87%)
Apr 14, 2016 11.55 11.55 11.55 0 +0.05(+0.43%)
Apr 13, 2016 11.60 11.60 11.50 11.50 1,300 -0.09(-0.78%)
Apr 12, 2016 11.54 11.59 11.54 11.59 200 +0.09(+0.78%)
Apr 11, 2016 11.50 11.50 11.50 11.50 2,500 +0.10(+0.88%)
Apr 08, 2016 11.40 11.40 11.40 11.40 500 +0.05(+0.44%)
Apr 05, 2016 11.35 11.35 11.35 0 +0.05(+0.44%)
Apr 01, 2016 11.30 11.30 11.30 0 +0.05(+0.44%)
Mar 29, 2016 11.25 11.25 11.25 0 +0.00(+0.00%)
Mar 28, 2016 11.25 11.25 11.25 11.25 700 -0.04(-0.35%)
Mar 22, 2016 11.29 11.29 11.29 0 +0.00(+0.00%)
Mar 18, 2016 11.29 11.29 11.29 0 +0.09(+0.80%)
Mar 17, 2016 11.20 11.20 11.10 11.20 1,000 +0.00(+0.00%)
Mar 16, 2016 11.05 11.20 11.04 11.20 900 +0.16(+1.45%)
Mar 15, 2016 11.15 11.15 11.00 11.04 1,700 -0.26(-2.30%)
Mar 14, 2016 11.30 11.30 11.30 11.30 100 +0.15(+1.35%)
Mar 10, 2016 11.15 11.15 11.15 0 +0.14(+1.27%)
Mar 08, 2016 11.01 11.01 11.01 0 -0.49(-4.26%)
Mar 01, 2016 11.50 11.50 11.50 0 +0.50(+4.55%)
Feb 25, 2016 11.00 11.00 11.00 0 -0.15(-1.35%)
Feb 24, 2016 11.00 11.15 11.00 11.15 9,813 -0.25(-2.19%)
Feb 19, 2016 11.40 11.40 11.40 0 +0.40(+3.64%)
Feb 12, 2016 11.00 11.00 11.00 0 -0.10(-0.90%)
Feb 11, 2016 11.15 11.15 11.10 11.10 300 -0.05(-0.45%)
Feb 08, 2016 11.15 11.15 11.15 0 +0.20(+1.83%)
Feb 03, 2016 10.95 10.95 10.95 0 +0.00(+0.00%)
Feb 02, 2016 11.06 11.07 10.95 10.95 10,500 -0.11(-0.99%)
Feb 01, 2016 11.15 11.15 11.06 11.06 16,791 -0.16(-1.43%)
Jan 26, 2016 11.22 11.22 11.22 0 +0.00(+0.00%)
Jan 21, 2016 11.22 11.22 11.22 0 +0.07(+0.63%)
Jan 20, 2016 11.15 11.15 11.15 11.15 100 -0.07(-0.62%)
Jan 19, 2016 11.22 11.22 11.22 11.22 2,000 +0.00(+0.00%)
Jan 13, 2016 11.22 11.22 11.22 0 -0.05(-0.44%)
Jan 05, 2016 11.27 11.27 11.27 0 -0.03(-0.27%)
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.