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

Zk International Group Ltd (NQ: ZKIN )

0.4999 +0.0069 (+1.40%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 10, 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 26, 2021 7.070 7.300 5.770 6.010 2,151,100 -1.39(-18.78%)
Feb 25, 2021 9.110 9.200 7.280 7.400 1,518,737 -1.15(-13.45%)
Feb 24, 2021 9.750 10.97 7.860 8.550 3,504,353 -0.47(-5.21%)
Feb 23, 2021 8.970 11.88 6.880 9.020 4,406,058 -1.23(-12.00%)
Feb 22, 2021 8.180 12.80 7.390 10.25 8,221,427 +1.53(+17.55%)
Feb 19, 2021 7.830 8.740 7.730 8.720 2,191,200 +0.95(+12.23%)
Feb 18, 2021 6.840 8.660 6.840 7.770 4,489,887 +1.00(+14.77%)
Feb 17, 2021 6.210 6.770 5.800 6.770 1,791,497 +0.81(+13.59%)
Feb 16, 2021 5.790 6.990 5.610 5.960 2,874,659 +0.66(+12.45%)
Feb 12, 2021 4.370 5.400 4.210 5.300 1,837,800 +1.01(+23.54%)
Feb 11, 2021 4.390 4.720 4.180 4.290 780,844 -0.13(-2.94%)
Feb 10, 2021 4.430 4.780 4.010 4.420 1,686,237 +0.22(+5.24%)
Feb 09, 2021 4.510 4.800 4.170 4.200 2,424,693 -0.14(-3.23%)
Feb 08, 2021 4.230 4.420 4.120 4.340 777,241 +0.24(+5.85%)
Feb 05, 2021 4.300 4.320 3.910 4.100 862,200 -0.10(-2.38%)
Feb 04, 2021 3.960 4.280 3.780 4.200 1,452,855 +0.28(+7.14%)
Feb 03, 2021 3.340 4.670 3.320 3.920 4,487,491 +0.64(+19.51%)
Feb 02, 2021 2.960 3.340 2.900 3.280 521,283 +0.33(+11.19%)
Feb 01, 2021 2.910 3.020 2.810 2.950 195,228 +0.08(+2.79%)
Jan 29, 2021 3.100 3.230 2.800 2.870 489,200 -0.07(-2.38%)
Jan 28, 2021 2.920 3.050 2.800 2.940 333,530 -0.03(-1.01%)
Jan 27, 2021 2.900 3.090 2.800 2.970 441,420 -0.06(-1.98%)
Jan 26, 2021 3.180 3.240 2.930 3.030 317,274 -0.12(-3.81%)
Jan 25, 2021 3.340 3.380 3.124 3.150 205,648 -0.07(-2.17%)
Jan 22, 2021 3.080 3.230 3.056 3.220 245,000 +0.14(+4.55%)
Jan 21, 2021 3.200 3.200 3.010 3.080 347,913 -0.18(-5.52%)
Jan 20, 2021 3.400 3.400 3.220 3.260 197,284 -0.12(-3.55%)
Jan 19, 2021 3.250 3.480 3.250 3.380 301,972 +0.11(+3.36%)
Jan 15, 2021 3.380 3.394 3.160 3.270 482,100 -0.09(-2.68%)
Jan 14, 2021 3.450 3.550 3.360 3.360 432,141 -0.06(-1.75%)
Jan 13, 2021 3.350 3.460 3.150 3.420 607,094 +0.15(+4.59%)
Jan 12, 2021 3.230 3.350 3.120 3.270 648,184 +0.10(+3.15%)
Jan 11, 2021 3.330 3.390 3.050 3.170 1,249,091 -0.26(-7.58%)
Jan 08, 2021 3.580 3.690 3.300 3.430 1,070,600 -0.01(-0.29%)
Jan 07, 2021 3.130 3.750 3.050 3.440 2,492,367 +0.34(+10.97%)
Jan 06, 2021 3.370 3.400 2.910 3.100 1,413,384 -0.21(-6.34%)
Jan 05, 2021 2.700 3.330 2.650 3.310 2,610,121 +0.64(+23.97%)
Jan 04, 2021 2.770 2.820 2.550 2.670 1,229,150 +0.08(+3.09%)
Dec 31, 2020 2.590 2.590 2.590 1,795,124 +0.06(+2.37%)
Dec 30, 2020 2.400 2.680 2.380 2.530 1,795,124 +0.18(+7.66%)
Dec 29, 2020 2.500 2.500 2.221 2.350 322,344 -0.09(-3.69%)
Dec 28, 2020 2.470 2.540 2.310 2.440 1,598,647 +0.20(+8.93%)
Dec 24, 2020 2.330 2.340 2.210 2.240 122,600 -0.04(-1.75%)
Dec 23, 2020 2.310 2.330 2.210 2.280 179,680 -0.01(-0.44%)
Dec 22, 2020 2.230 2.340 2.180 2.290 395,967 +0.09(+4.09%)
Dec 21, 2020 2.240 2.290 2.150 2.200 380,137 -0.09(-3.93%)
Dec 18, 2020 2.270 2.360 2.200 2.290 626,500 -0.12(-4.98%)
Dec 17, 2020 2.230 2.800 2.120 2.410 5,600,809 +0.17(+7.59%)
Dec 16, 2020 2.230 2.250 2.150 2.240 179,968 +0.01(+0.45%)
Dec 15, 2020 2.300 2.300 2.080 2.230 247,293 -0.02(-0.89%)
Dec 14, 2020 2.350 2.400 2.190 2.250 360,648 -0.07(-3.02%)
Dec 11, 2020 2.060 2.330 2.060 2.320 878,700 +0.11(+4.98%)
Dec 10, 2020 2.550 2.590 2.050 2.210 6,628,807 +0.16(+7.80%)
Dec 09, 2020 2.030 2.160 1.975 2.050 233,706 +0.02(+0.99%)
Dec 08, 2020 1.960 2.080 1.950 2.030 156,584 +0.06(+3.05%)
Dec 07, 2020 2.000 2.100 1.881 1.970 188,592 -0.06(-2.96%)
Dec 04, 2020 2.020 2.090 1.960 2.030 151,700 -0.01(-0.49%)
Dec 03, 2020 1.980 2.090 1.920 2.040 188,978 +0.01(+0.49%)
Dec 02, 2020 1.830 2.070 1.830 2.030 232,110 +0.06(+3.05%)
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.