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

(OP: KSIOF )

3.143 +0.003 (+0.10%)
Streaming Delayed Price Updated: 1:48 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 (%)
Feb 29, 2024 2.780 58 +0.06(+2.21%)
Feb 28, 2024 2.720 2.720 2.720 2.720 547 -0.08(-2.86%)
Feb 27, 2024 2.800 2.800 2.800 2.800 3,191 +0.05(+1.82%)
Feb 26, 2024 2.690 2.750 2.690 2.750 2,227 +0.04(+1.48%)
Feb 23, 2024 2.710 2.710 2.710 2.710 7,100 -0.01(-0.37%)
Feb 21, 2024 2.720 300 -0.07(-2.51%)
Feb 20, 2024 2.740 2.790 2.740 2.790 25,361 +0.09(+3.33%)
Feb 16, 2024 2.600 2.700 2.550 2.700 9,428 +0.10(+3.89%)
Feb 15, 2024 2.555 2.599 2.530 2.599 24,981 +0.02(+0.74%)
Feb 14, 2024 2.500 2.580 2.500 2.580 8,185 +0.06(+2.42%)
Feb 12, 2024 2.519 41 +0.14(+5.84%)
Feb 09, 2024 2.380 2.380 2.380 2.380 1,189 -0.19(-7.21%)
Feb 08, 2024 2.569 2.571 2.550 2.565 16,754 +0.06(+2.19%)
Feb 07, 2024 2.510 2.510 2.510 2.510 1,000 +0.01(+0.40%)
Feb 06, 2024 2.500 2.500 2.500 2.500 701 +0.00(+0.20%)
Feb 05, 2024 2.495 2.495 2.495 2.495 169 -0.05(-2.16%)
Feb 02, 2024 2.550 2.550 2.550 2.550 1,089 -0.06(-2.30%)
Feb 01, 2024 2.610 2.610 2.610 2.610 1,116 +0.01(+0.27%)
Jan 30, 2024 2.603 48 +0.05(+2.08%)
Jan 29, 2024 2.510 2.550 2.510 2.550 1,055 -0.11(-4.14%)
Jan 26, 2024 2.601 2.660 2.595 2.660 24,055 +0.05(+1.92%)
Jan 25, 2024 2.624 2.624 2.610 2.610 1,329 +0.04(+1.75%)
Jan 24, 2024 2.590 2.620 2.525 2.565 18,593 +0.10(+4.27%)
Jan 23, 2024 2.425 2.466 2.425 2.460 19,590 +0.09(+3.80%)
Jan 22, 2024 2.376 2.376 2.370 2.370 423 +0.13(+5.80%)
Jan 19, 2024 2.240 2.240 2.240 2.240 1,332 -0.08(-3.45%)
Jan 18, 2024 2.320 2.320 2.320 2.320 403 +0.00(+0.00%)
Jan 17, 2024 2.330 2.330 2.320 2.320 10,900 +0.01(+0.43%)
Jan 16, 2024 2.280 2.310 2.280 2.310 8,601 -0.02(-0.86%)
Jan 12, 2024 2.326 2.400 2.250 2.330 20,193 +0.02(+0.87%)
Jan 11, 2024 2.290 2.310 2.290 2.310 8,599 +0.09(+4.10%)
Jan 10, 2024 2.216 2.219 2.216 2.219 770 -0.03(-1.38%)
Jan 08, 2024 2.250 0 -0.02(-0.88%)
Jan 05, 2024 2.270 2.270 2.270 2.270 140 +0.03(+1.43%)
Jan 04, 2024 2.238 2.238 2.238 2.238 186 -0.04(-1.84%)
Jan 03, 2024 2.280 2.280 2.280 2.280 2,873 +0.01(+0.40%)
Jan 02, 2024 2.271 2.271 2.271 2.271 165 -0.03(-1.26%)
Dec 29, 2023 2.255 2.300 2.244 2.300 1,139 +0.02(+0.88%)
Dec 28, 2023 2.276 2.280 2.274 2.280 476 +0.01(+0.44%)
Dec 27, 2023 2.300 2.310 2.210 2.270 914 +0.04(+1.79%)
Dec 22, 2023 2.230 0 +0.03(+1.36%)
Dec 20, 2023 2.200 0 -0.05(-2.22%)
Dec 19, 2023 2.200 2.250 2.200 2.250 1,093 +0.05(+2.22%)
Dec 18, 2023 2.159 2.205 2.150 2.201 42,104 -0.05(-2.13%)
Dec 15, 2023 2.249 2.249 2.249 2.249 222 +0.10(+4.60%)
Dec 14, 2023 2.150 2.150 2.150 2.150 106 -0.05(-2.27%)
Dec 13, 2023 2.040 2.210 2.040 2.200 2,300 +0.01(+0.46%)
Dec 12, 2023 2.130 2.190 2.130 2.190 1,034 +0.02(+0.97%)
Dec 11, 2023 2.225 2.225 2.169 2.169 6,741 -0.01(-0.50%)
Dec 07, 2023 2.180 31 -0.06(-2.68%)
Dec 06, 2023 2.240 2.240 2.240 2.240 191 +0.00(+0.00%)
Dec 05, 2023 2.270 2.270 2.240 2.240 915 -0.09(-3.68%)
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.