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 )

0.8239 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 29, 2023 0.4423 0.5399 0.4402 0.5090 167,522 +0.06(+13.62%)
Dec 28, 2023 0.4500 0.4788 0.4400 0.4480 162,266 -0.00(-0.44%)
Dec 27, 2023 0.4300 0.4580 0.4270 0.4500 234,290 +0.01(+2.30%)
Dec 26, 2023 0.5800 0.5851 0.4300 0.4399 481,800 -0.14(-24.42%)
Dec 22, 2023 0.5300 0.6425 0.5000 0.5820 153,620 +0.07(+14.23%)
Dec 21, 2023 0.5065 0.5478 0.4803 0.5095 227,491 -0.08(-13.66%)
Dec 20, 2023 0.7024 0.7024 0.4760 0.5901 689,213 -0.16(-21.73%)
Dec 19, 2023 0.7500 0.7915 0.6000 0.7539 451,694 +0.05(+6.94%)
Dec 18, 2023 0.8311 0.9261 0.6610 0.7050 287,453 -0.13(-15.82%)
Dec 15, 2023 0.9100 0.9400 0.8375 0.8375 703,815 -0.07(-7.34%)
Dec 14, 2023 0.8500 0.9038 0.8000 0.9038 541,340 +0.09(+10.90%)
Dec 13, 2023 0.6200 0.8500 0.6050 0.8150 551,638 +0.23(+40.52%)
Dec 12, 2023 0.5500 0.6800 0.5100 0.5800 235,692 +0.05(+8.51%)
Dec 11, 2023 0.5290 0.5400 0.5000 0.5345 65,105 +0.02(+4.80%)
Dec 08, 2023 0.5700 0.5824 0.4956 0.5100 104,477 -0.06(-10.21%)
Dec 07, 2023 0.4700 0.6493 0.4700 0.5680 453,568 +0.10(+21.68%)
Dec 06, 2023 0.4100 0.4677 0.4100 0.4668 330,476 +0.06(+13.85%)
Dec 05, 2023 0.4100 0.4100 0.4050 0.4100 96,025 +0.00(+1.23%)
Dec 04, 2023 0.4300 0.4300 0.4050 0.4050 149,101 -0.01(-2.57%)
Dec 01, 2023 0.4200 0.4250 0.4101 0.4157 27,448 -0.00(-1.02%)
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%)
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.